574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,183000,1381411800,125700,125700,125700,125700,0
|
|
20240830,182900,1381411800,125700,125700,125700,125700,0
|
|
20240830,182800,1381411800,125700,125700,125700,125700,0
|
|
20240830,182700,1381411800,125700,125700,125700,125700,0
|
|
20240830,182600,1381411800,125700,125700,125700,125700,0
|
|
20240830,182500,1381411800,125700,125700,125700,125700,0
|
|
20240830,182400,1381411800,125700,125700,125700,125700,0
|
|
20240830,182300,1381411800,125700,125700,125700,125700,0
|
|
20240830,182200,1381411800,125700,125700,125700,125700,0
|
|
20240830,182100,1381411800,125700,125700,125700,125700,0
|
|
20240830,182000,1381411800,125700,125700,125700,125700,0
|
|
20240830,181900,1381411800,125700,125700,125700,125700,0
|
|
20240830,181800,1381411800,125700,125700,125700,125700,0
|
|
20240830,181700,1381411800,125700,125700,125700,125700,0
|
|
20240830,181600,1381411800,125700,125700,125700,125700,0
|
|
20240830,181500,1381411800,125700,125700,125700,125700,0
|
|
20240830,181400,1381411800,125700,125700,125700,125700,0
|
|
20240830,181300,1381411800,125700,125700,125700,125700,0
|
|
20240830,181200,1381411800,125700,125700,125700,125700,0
|
|
20240830,181100,1381411800,125700,125700,125700,125700,0
|
|
20240830,181000,1381411800,125700,125700,125700,125700,0
|
|
20240830,180900,1381411800,125700,125700,125700,125700,0
|
|
20240830,180800,1381411800,125700,125700,125700,125700,0
|
|
20240830,180700,1381411800,125700,125700,125700,125700,0
|
|
20240830,180600,1381411800,125700,125700,125700,125700,0
|
|
20240830,180500,1381411800,125700,125700,125700,125700,0
|
|
20240830,180400,1381411800,125700,125700,125700,125700,0
|
|
20240830,180300,1381411800,125700,125700,125700,125700,0
|
|
20240830,180200,1381411800,125700,125700,125700,125700,0
|
|
20240830,180100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,180000,1381411800,125700,125700,125700,125700,0
|
|
20240830,175900,1381411800,125700,125700,125700,125700,0
|
|
20240830,175800,1381411800,125700,125700,125700,125700,0
|
|
20240830,175700,1381411800,125700,125700,125700,125700,0
|
|
20240830,175600,1381411800,125700,125700,125700,125700,0
|
|
20240830,175500,1381411800,125700,125700,125700,125700,0
|
|
20240830,175400,1381411800,125700,125700,125700,125700,0
|
|
20240830,175300,1381411800,125700,125700,125700,125700,0
|
|
20240830,175200,1381411800,125700,125700,125700,125700,0
|
|
20240830,175100,1381411800,125700,125700,125700,125700,0
|
|
20240830,175000,1381411800,125700,125700,125700,125700,0
|
|
20240830,174900,1381411800,125700,125700,125700,125700,0
|
|
20240830,174800,1381411800,125700,125700,125700,125700,0
|
|
20240830,174700,1381411800,125700,125700,125700,125700,0
|
|
20240830,174600,1381411800,125700,125700,125700,125700,0
|
|
20240830,174500,1381411800,125700,125700,125700,125700,0
|
|
20240830,174400,1381411800,125700,125700,125700,125700,0
|
|
20240830,174300,1381411800,125700,125700,125700,125700,0
|
|
20240830,174200,1381411800,125700,125700,125700,125700,0
|
|
20240830,174100,1381411800,125700,125700,125700,125700,0
|
|
20240830,174000,1381411800,125700,125700,125700,125700,0
|
|
20240830,173900,1381411800,125700,125700,125700,125700,0
|
|
20240830,173800,1381411800,125700,125700,125700,125700,0
|
|
20240830,173700,1381411800,125700,125700,125700,125700,0
|
|
20240830,173600,1381411800,125700,125700,125700,125700,0
|
|
20240830,173500,1381411800,125700,125700,125700,125700,0
|
|
20240830,173400,1381411800,125700,125700,125700,125700,0
|
|
20240830,173300,1381411800,125700,125700,125700,125700,0
|
|
20240830,173200,1381411800,125700,125700,125700,125700,0
|
|
20240830,173100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,173000,1381411800,125700,125700,125700,125700,0
|
|
20240830,172900,1381411800,125700,125700,125700,125700,0
|
|
20240830,172800,1381411800,125700,125700,125700,125700,0
|
|
20240830,172700,1381411800,125700,125700,125700,125700,0
|
|
20240830,172600,1381411800,125700,125700,125700,125700,0
|
|
20240830,172500,1381411800,125700,125700,125700,125700,0
|
|
20240830,172400,1381411800,125700,125700,125700,125700,0
|
|
20240830,172300,1381411800,125700,125700,125700,125700,0
|
|
20240830,172200,1381411800,125700,125700,125700,125700,0
|
|
20240830,172100,1381411800,125700,125700,125700,125700,0
|
|
20240830,172000,1381411800,125700,125700,125700,125700,0
|
|
20240830,171900,1381411800,125700,125700,125700,125700,0
|
|
20240830,171800,1381411800,125700,125700,125700,125700,0
|
|
20240830,171700,1381411800,125700,125700,125700,125700,0
|
|
20240830,171600,1381411800,125700,125700,125700,125700,0
|
|
20240830,171500,1381411800,125700,125700,125700,125700,0
|
|
20240830,171400,1381411800,125700,125700,125700,125700,0
|
|
20240830,171300,1381411800,125700,125700,125700,125700,0
|
|
20240830,171200,1381411800,125700,125700,125700,125700,0
|
|
20240830,171100,1381411800,125700,125700,125700,125700,0
|
|
20240830,171000,1381411800,125700,125700,125700,125700,0
|
|
20240830,170900,1381411800,125700,125700,125700,125700,0
|
|
20240830,170800,1381411800,125700,125700,125700,125700,0
|
|
20240830,170700,1381411800,125700,125700,125700,125700,0
|
|
20240830,170600,1381411800,125700,125700,125700,125700,0
|
|
20240830,170500,1381411800,125700,125700,125700,125700,0
|
|
20240830,170400,1381411800,125700,125700,125700,125700,0
|
|
20240830,170300,1381411800,125700,125700,125700,125700,0
|
|
20240830,170200,1381411800,125700,125700,125700,125700,0
|
|
20240830,170100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,170000,1381411800,125700,125700,125700,125700,0
|
|
20240830,165900,1381411800,125700,125700,125700,125700,0
|
|
20240830,165800,1381411800,125700,125700,125700,125700,0
|
|
20240830,165700,1381411800,125700,125700,125700,125700,0
|
|
20240830,165600,1381411800,125700,125700,125700,125700,0
|
|
20240830,165500,1381411800,125700,125700,125700,125700,0
|
|
20240830,165400,1381411800,125700,125700,125700,125700,0
|
|
20240830,165300,1381411800,125700,125700,125700,125700,0
|
|
20240830,165200,1381411800,125700,125700,125700,125700,0
|
|
20240830,165100,1381411800,125700,125700,125700,125700,0
|
|
20240830,165000,1381411800,125700,125700,125700,125700,0
|
|
20240830,164900,1381411800,125700,125700,125700,125700,0
|
|
20240830,164800,1381411800,125700,125700,125700,125700,0
|
|
20240830,164700,1381411800,125700,125700,125700,125700,0
|
|
20240830,164600,1381411800,125700,125700,125700,125700,0
|
|
20240830,164500,1381411800,125700,125700,125700,125700,0
|
|
20240830,164400,1381411800,125700,125700,125700,125700,0
|
|
20240830,164300,1381411800,125700,125700,125700,125700,0
|
|
20240830,164200,1381411800,125700,125700,125700,125700,0
|
|
20240830,164100,1381411800,125700,125700,125700,125700,0
|
|
20240830,164000,1381411800,125700,125700,125700,125700,0
|
|
20240830,163900,1381411800,125700,125700,125700,125700,0
|
|
20240830,163800,1381411800,125700,125700,125700,125700,0
|
|
20240830,163700,1381411800,125700,125700,125700,125700,0
|
|
20240830,163600,1381411800,125700,125700,125700,125700,0
|
|
20240830,163500,1381411800,125700,125700,125700,125700,0
|
|
20240830,163400,1381411800,125700,125700,125700,125700,0
|
|
20240830,163300,1381411800,125700,125700,125700,125700,0
|
|
20240830,163200,1381411800,125700,125700,125700,125700,0
|
|
20240830,163100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,163000,1381411800,125700,125700,125700,125700,0
|
|
20240830,162900,1381411800,125700,125700,125700,125700,0
|
|
20240830,162800,1381411800,125700,125700,125700,125700,0
|
|
20240830,162700,1381411800,125700,125700,125700,125700,0
|
|
20240830,162600,1381411800,125700,125700,125700,125700,0
|
|
20240830,162500,1381411800,125700,125700,125700,125700,0
|
|
20240830,162400,1381411800,125700,125700,125700,125700,0
|
|
20240830,162300,1381411800,125700,125700,125700,125700,0
|
|
20240830,162200,1381411800,125700,125700,125700,125700,0
|
|
20240830,162100,1381411800,125700,125700,125700,125700,0
|
|
20240830,162000,1381411800,125700,125700,125700,125700,0
|
|
20240830,161900,1381411800,125700,125700,125700,125700,0
|
|
20240830,161800,1381411800,125700,125700,125700,125700,0
|
|
20240830,161700,1381411800,125700,125700,125700,125700,0
|
|
20240830,161600,1381411800,125700,125700,125700,125700,0
|
|
20240830,161500,1381411800,125700,125700,125700,125700,0
|
|
20240830,161400,1381411800,125700,125700,125700,125700,0
|
|
20240830,161300,1381411800,125700,125700,125700,125700,0
|
|
20240830,161200,1381411800,125700,125700,125700,125700,0
|
|
20240830,161100,1381411800,125700,125700,125700,125700,0
|
|
20240830,161000,1381411800,125700,125700,125700,125700,0
|
|
20240830,160900,1381411800,125700,125700,125700,125700,0
|
|
20240830,160800,1381411800,125700,125700,125700,125700,0
|
|
20240830,160700,1381411800,125700,125700,125700,125700,0
|
|
20240830,160600,1381411800,125700,125700,125700,125700,0
|
|
20240830,160500,1381411800,125700,125700,125700,125700,0
|
|
20240830,160400,1381411800,125700,125700,125700,125700,0
|
|
20240830,160300,1381411800,125700,125700,125700,125700,0
|
|
20240830,160200,1381411800,125700,125700,125700,125700,0
|
|
20240830,160100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,160000,1381411800,125700,125700,125700,125700,0
|
|
20240830,155900,1381411800,125700,125700,125700,125700,0
|
|
20240830,155800,1381411800,125700,125700,125700,125700,0
|
|
20240830,155700,1381411800,125700,125700,125700,125700,0
|
|
20240830,155600,1381411800,125700,125700,125700,125700,0
|
|
20240830,155500,1381411800,125700,125700,125700,125700,0
|
|
20240830,155400,1381411800,125700,125700,125700,125700,0
|
|
20240830,155300,1381411800,125700,125700,125700,125700,0
|
|
20240830,155200,1381411800,125700,125700,125700,125700,0
|
|
20240830,155100,1381411800,125700,125700,125700,125700,0
|
|
20240830,155000,1381411800,125700,125700,125700,125700,0
|
|
20240830,154900,1381411800,125700,125700,125700,125700,0
|
|
20240830,154800,1381411800,125700,125700,125700,125700,0
|
|
20240830,154700,1381411800,125700,125700,125700,125700,0
|
|
20240830,154600,1381411800,125700,125700,125700,125700,0
|
|
20240830,154500,1381411800,125700,125700,125700,125700,0
|
|
20240830,154400,1381411800,125700,125700,125700,125700,0
|
|
20240830,154300,1381411800,125700,125700,125700,125700,0
|
|
20240830,154200,1381411800,125700,125700,125700,125700,0
|
|
20240830,154100,1381411800,125700,125700,125700,125700,0
|
|
20240830,154000,1381411800,125700,125700,125700,125700,0
|
|
20240830,153900,1381411800,125700,125700,125700,125700,0
|
|
20240830,153800,1381411800,125700,125700,125700,125700,0
|
|
20240830,153700,1381411800,125700,125700,125700,125700,0
|
|
20240830,153600,1381411800,125700,125700,125700,125700,0
|
|
20240830,153500,1381411800,125700,125700,125700,125700,0
|
|
20240830,153400,1381411800,125700,125700,125700,125700,0
|
|
20240830,153300,1381411800,125700,125700,125700,125700,0
|
|
20240830,153200,1381411800,125700,125700,125700,125700,0
|
|
20240830,153100,1381411800,125700,125700,125700,125700,1425
|
|
20240830,153000,1381411800,125700,125700,125700,125700,1425
|
|
20240830,152900,1202289300,126900,126900,126900,126900,0
|
|
20240830,152800,1202289300,126900,126900,126900,126900,0
|
|
20240830,152700,1202289300,126900,126900,126900,126900,0
|
|
20240830,152600,1202289300,126900,126900,126900,126900,0
|
|
20240830,152500,1202289300,126900,126900,126900,126900,0
|
|
20240830,152400,1202289300,126900,126900,126900,126900,0
|
|
20240830,152300,1202289300,126900,126900,126900,126900,0
|
|
20240830,152200,1202289300,126900,126900,126900,126900,0
|
|
20240830,152100,1202289300,126900,126900,126900,126900,0
|
|
20240830,152000,1202289300,126900,126900,126900,126900,0
|
|
20240830,151900,1202289300,126900,127000,127100,126900,47
|
|
20240830,151800,1196321400,127100,127100,127100,127100,46
|
|
20240830,151700,1190474800,127100,127100,127100,127100,5
|
|
20240830,151600,1189839300,127000,127000,127000,127000,34
|
|
20240830,151500,1185521300,127000,127100,127100,127000,25
|
|
20240830,151400,1182344100,127100,127100,127100,127100,0
|
|
20240830,151300,1182344100,127100,127000,127100,127000,14
|
|
20240830,151200,1180564900,126900,126900,126900,126900,38
|
|
20240830,151100,1175742700,126800,126900,126900,126800,19
|
|
20240830,151000,1173332900,126900,126900,126900,126900,56
|
|
20240830,150900,1166226500,126900,127000,127000,126900,26
|
|
20240830,150800,1162926400,127000,127000,127000,127000,13
|
|
20240830,150700,1161275400,127000,127000,127000,127000,10
|
|
20240830,150600,1160005400,127100,127200,127200,127000,14
|
|
20240830,150500,1158225100,127200,127200,127200,127200,10
|
|
20240830,150400,1156953100,127200,127200,127200,127200,6
|
|
20240830,150300,1156189900,127200,127200,127200,127200,12
|
|
20240830,150200,1154663500,127200,127200,127200,127200,7
|
|
20240830,150100,1153773100,127200,127200,127200,127200,3
|
|
20240830,150000,1153391500,127600,127600,127600,127400,11
|
|
20240830,145900,1151989700,127500,127500,127500,127500,113
|
|
20240830,145800,1137582200,127500,127700,127800,127500,73
|
|
20240830,145700,1128260100,127800,127800,127800,127800,16
|
|
20240830,145600,1126215300,127700,127800,127800,127700,10
|
|
20240830,145500,1124937400,127700,127700,127700,127700,3
|
|
20240830,145400,1124554300,127800,127700,127800,127700,16
|
|
20240830,145300,1122510000,127800,127700,127800,127700,11
|
|
20240830,145200,1121104400,127800,127800,127800,127800,9
|
|
20240830,145100,1119954200,127800,127700,127800,127700,13
|
|
20240830,145000,1118293000,127800,127700,127800,127700,13
|
|
20240830,144900,1116632000,127800,127700,127800,127700,19
|
|
20240830,144800,1114204600,127600,127700,127700,127600,4
|
|
20240830,144700,1113694100,127800,127700,127800,127700,21
|
|
20240830,144600,1111011600,127700,127700,127700,127600,44
|
|
20240830,144500,1105392900,127800,127700,127800,127700,9
|
|
20240830,144400,1104242800,127800,127800,127800,127800,17
|
|
20240830,144300,1102070200,127800,127700,127800,127700,16
|
|
20240830,144200,1100025600,128000,128000,128000,127800,376
|
|
20240830,144100,1051898000,127900,127600,127900,127600,48
|
|
20240830,144000,1045766400,127700,127600,127700,127600,18
|
|
20240830,143900,1043468600,127700,127600,127700,127600,12
|
|
20240830,143800,1041936600,127700,127600,127700,127600,14
|
|
20240830,143700,1040149400,127700,127700,127700,127600,24
|
|
20240830,143600,1037084900,127700,127600,127700,127600,5
|
|
20240830,143500,1036446600,127700,127700,127700,127600,22
|
|
20240830,143400,1033637800,127700,127700,127700,127700,22
|
|
20240830,143300,1030828400,127800,127800,127800,127800,38
|
|
20240830,143200,1025972000,127800,127800,127900,127800,13
|
|
20240830,143100,1024309800,127900,127800,127900,127800,11
|
|
20240830,143000,1022903000,127900,127800,127900,127800,21
|
|
20240830,142900,1020217500,127900,127800,127900,127800,13
|
|
20240830,142800,1018555300,127900,127900,127900,127800,13
|
|
20240830,142700,1016892800,127800,127800,127900,127800,19
|
|
20240830,142600,1014463600,127800,127900,127900,127800,19
|
|
20240830,142500,1012034000,127900,127800,127900,127800,9
|
|
20240830,142400,1010883000,127900,127800,127900,127800,20
|
|
20240830,142300,1008326000,127900,127800,127900,127800,10
|
|
20240830,142200,1007047200,127800,127900,127900,127800,19
|
|
20240830,142100,1004617200,127900,127900,127900,127900,0
|
|
20240830,142000,1004617200,127900,127900,127900,127900,23
|
|
20240830,141900,1001675500,127800,127700,127800,127700,14
|
|
20240830,141800,999886400,127600,127900,128000,127600,28
|
|
20240830,141700,996308100,127900,127900,127900,127900,11
|
|
20240830,141600,994901200,128000,128000,128000,128000,24
|
|
20240830,141500,991829200,127900,127900,127900,127900,24
|
|
20240830,141400,988759600,127900,127900,128000,127800,20
|
|
20240830,141300,986201500,128000,128000,128000,128000,6
|
|
20240830,141200,985433500,128000,128000,128000,128000,21
|
|
20240830,141100,982745500,128000,128000,128000,128000,7
|
|
20240830,141000,981849500,127900,128000,128000,127900,14
|
|
20240830,140900,980057900,128000,128000,128000,128000,29
|
|
20240830,140800,976345900,127900,127900,127900,127900,0
|
|
20240830,140700,976345900,127900,127900,128000,127900,31
|
|
20240830,140600,972380400,127800,127800,127800,127800,9
|
|
20240830,140500,971230200,127800,127800,127800,127800,12
|
|
20240830,140400,969696600,127800,127800,127800,127800,13
|
|
20240830,140300,968035200,127800,127800,127800,127800,0
|
|
20240830,140200,968035200,127800,127800,127900,127800,32
|
|
20240830,140100,963944600,127800,127800,127800,127800,9
|
|
20240830,140000,962794400,127700,127800,127800,127700,38
|
|
20240830,135900,957939400,127800,127800,127800,127800,7
|
|
20240830,135800,957044800,127800,127700,127800,127700,12
|
|
20240830,135700,955511300,127700,127700,127700,127700,17
|
|
20240830,135600,953340400,127600,127600,127600,127500,34
|
|
20240830,135500,949002100,127700,127900,127900,127700,122
|
|
20240830,135400,933418200,127900,127900,127900,127900,5
|
|
20240830,135300,932778700,127900,127900,127900,127700,61
|
|
20240830,135200,924979800,127800,127700,127800,127700,9
|
|
20240830,135100,923829700,127800,127800,127800,127800,9
|
|
20240830,135000,922679500,127800,127800,127800,127700,34
|
|
20240830,134900,918334400,127700,127700,127700,127700,0
|
|
20240830,134800,918334400,127700,127800,127800,127700,50
|
|
20240830,134700,911945500,127800,127700,127800,127700,10
|
|
20240830,134600,910667600,127800,127800,127800,127800,8
|
|
20240830,134500,909645200,127700,127700,127800,127700,12
|
|
20240830,134400,908111900,127800,127800,127800,127800,18
|
|
20240830,134300,905811500,127700,127700,127700,127700,5
|
|
20240830,134200,905173000,127700,127800,127800,127700,19
|
|
20240830,134100,902745700,127800,127900,127900,127800,17
|
|
20240830,134000,900572200,127800,127900,128500,127700,174
|
|
20240830,133900,878265900,127700,127700,127700,127700,6
|
|
20240830,133800,877499700,127700,127700,127700,127700,22
|
|
20240830,133700,874690300,127700,127700,127700,127700,0
|
|
20240830,133600,874690300,127700,127800,127800,127700,35
|
|
20240830,133500,870218400,127800,127700,127800,127700,9
|
|
20240830,133400,869068300,127700,127700,127700,127700,0
|
|
20240830,133300,869068300,127700,127700,127700,127700,28
|
|
20240830,133200,865492700,127600,127600,127600,127600,1
|
|
20240830,133100,865365100,127600,127500,127600,127500,12
|
|
20240830,133000,863834000,127600,127600,127600,127600,10
|
|
20240830,132900,862558000,127600,127700,127700,127600,32
|
|
20240830,132800,858472700,127700,127700,127700,127700,26
|
|
20240830,132700,855152500,127700,127500,127700,127500,18
|
|
20240830,132600,852854200,127500,127500,127500,127500,49
|
|
20240830,132500,846606700,127400,127300,127500,127300,11
|
|
20240830,132400,845204600,127300,127400,127400,127300,28
|
|
20240830,132300,841637500,127500,127500,127500,127500,10
|
|
20240830,132200,840362500,127500,127500,127500,127500,9
|
|
20240830,132100,839215000,127500,127500,127500,127500,17
|
|
20240830,132000,837047500,127500,127500,127500,127500,10
|
|
20240830,131900,835772500,127500,127400,127500,127400,22
|
|
20240830,131800,832967600,127400,127400,127400,127400,19
|
|
20240830,131700,830547000,127300,127200,127300,127200,2
|
|
20240830,131600,830292500,127300,127300,127300,127300,1
|
|
20240830,131500,830165200,127400,127500,127500,127400,28
|
|
20240830,131400,826596400,127400,127500,127500,127400,26
|
|
20240830,131300,823283200,127500,127400,127500,127400,11
|
|
20240830,131200,821881500,127500,127300,127500,127300,13
|
|
20240830,131100,820225200,127300,127300,127300,127300,16
|
|
20240830,131000,818188400,127100,127200,127200,127100,7
|
|
20240830,130900,817298200,127200,127200,127200,127200,17
|
|
20240830,130800,815135800,127100,127100,127100,127100,1
|
|
20240830,130700,815008700,127100,127200,127200,127100,25
|
|
20240830,130600,811829800,127300,127200,127300,127200,16
|
|
20240830,130500,809793800,127200,127100,127200,127100,20
|
|
20240830,130400,807250900,127100,127100,127100,127100,8
|
|
20240830,130300,806234100,127000,127000,127000,127000,3
|
|
20240830,130200,805853100,126900,127000,127000,126900,20
|
|
20240830,130100,803313200,127000,127000,127000,127000,8
|
|
20240830,130000,802297200,127000,126900,127100,126900,17
|
|
20240830,125900,800138600,127000,127000,127100,127000,19
|
|
20240830,125800,797724600,127000,127000,127100,127000,15
|
|
20240830,125700,795818500,127000,127000,127200,127000,23
|
|
20240830,125600,792895500,127000,126900,127000,126900,21
|
|
20240830,125500,790230500,126900,127000,127100,126900,24
|
|
20240830,125400,787180600,127000,127000,127000,126900,16
|
|
20240830,125300,785148700,127000,127000,127100,127000,13
|
|
20240830,125200,783496800,127000,127000,127100,127000,14
|
|
20240830,125100,781717900,127000,127000,127100,127000,14
|
|
20240830,125000,779938900,127000,126900,127000,126900,5
|
|
20240830,124900,779304200,126900,126900,127000,126900,18
|
|
20240830,124800,777018600,126900,126800,126900,126800,5
|
|
20240830,124700,776384400,126800,126800,126900,126800,25
|
|
20240830,124600,773212600,126800,126800,126800,126700,21
|
|
20240830,124500,770550500,126900,127200,127300,126900,88
|
|
20240830,124400,759366000,127200,127200,127400,127200,29
|
|
20240830,124300,755674700,127200,127100,127200,127100,8
|
|
20240830,124200,754657600,127100,127500,127500,127100,43
|
|
20240830,124100,749178900,127300,127200,127300,127200,6
|
|
20240830,124000,748415400,127200,127200,127200,127200,2
|
|
20240830,123900,748161000,127300,127400,127400,127300,23
|
|
20240830,123800,745232200,127300,127400,127400,127300,18
|
|
20240830,123700,742940000,127100,127100,127100,127100,3
|
|
20240830,123600,742558700,127300,127200,127300,127200,23
|
|
20240830,123500,739631900,127200,127200,127200,127200,2
|
|
20240830,123400,739377500,127400,127400,127400,127400,20
|
|
20240830,123300,736829500,127300,127100,127300,127100,11
|
|
20240830,123200,735430000,127200,127200,127200,127200,25
|
|
20240830,123100,732250000,127000,127000,127000,127000,3
|
|
20240830,123000,731869000,126800,127400,127400,126800,79
|
|
20240830,122900,721825300,127400,127300,127400,127300,22
|
|
20240830,122800,719023900,127400,127400,127400,127400,2
|
|
20240830,122700,718769100,127200,127200,127200,127200,12
|
|
20240830,122600,717242700,127100,127100,127100,127100,10
|
|
20240830,122500,715971700,127100,126900,127100,126900,11
|
|
20240830,122400,714574200,126900,126900,126900,126900,21
|
|
20240830,122300,711909300,126700,127000,127000,126700,105
|
|
20240830,122200,698591000,127100,127100,127100,127100,11
|
|
20240830,122100,697192900,127100,127000,127100,127000,17
|
|
20240830,122000,695032500,127100,127400,127500,127100,91
|
|
20240830,121900,683458300,127300,127300,127300,127300,1
|
|
20240830,121800,683331000,127400,127400,127400,127400,20
|
|
20240830,121700,680783000,127200,127200,127200,127200,4
|
|
20240830,121600,680274200,127400,127500,127500,127400,22
|
|
20240830,121500,677470700,127400,127400,127400,127400,0
|
|
20240830,121400,677470700,127400,127500,127500,127400,17
|
|
20240830,121300,675304300,127300,127200,127400,127200,16
|
|
20240830,121200,673266700,127300,127300,127300,127300,0
|
|
20240830,121100,673266700,127300,127200,127400,127200,31
|
|
20240830,121000,669320900,127200,127200,127200,127200,1
|
|
20240830,120900,669193700,127000,127400,127400,126900,85
|
|
20240830,120800,658383300,127400,127400,127400,127400,18
|
|
20240830,120700,656090100,127400,127200,127400,127200,7
|
|
20240830,120600,655198500,127300,127300,127300,127300,12
|
|
20240830,120500,653670900,127400,127300,127400,127300,18
|
|
20240830,120400,651378100,127400,127400,127400,127400,7
|
|
20240830,120300,650486300,127400,127400,127400,127400,12
|
|
20240830,120200,648957500,127300,127400,127400,127300,10
|
|
20240830,120100,647683700,127400,127300,127400,127300,20
|
|
20240830,120000,645136800,127300,127400,127400,127300,14
|
|
20240830,115900,643353700,127300,127300,127300,127300,11
|
|
20240830,115800,641953400,127300,127400,127400,127200,27
|
|
20240830,115700,638514900,127200,127200,127200,127200,15
|
|
20240830,115600,636606900,127500,127500,127500,127500,0
|
|
20240830,115500,636606900,127500,127400,127500,127200,28
|
|
20240830,115400,633040500,127400,127300,127400,127300,14
|
|
20240830,115300,631258200,127200,127200,127200,127200,4
|
|
20240830,115200,630749400,127200,127500,127500,127200,21
|
|
20240830,115100,628073400,127400,127400,127400,127400,10
|
|
20240830,115000,626799400,127400,127400,127400,127200,55
|
|
20240830,114900,619796200,127400,127300,127400,127300,11
|
|
20240830,114800,618395100,127400,127400,127400,127400,7
|
|
20240830,114700,617503300,127400,127400,127400,127400,24
|
|
20240830,114600,614445700,127400,127400,127400,127400,0
|
|
20240830,114500,614445700,127400,127200,127400,127200,18
|
|
20240830,114400,612154200,127200,127200,127200,127200,9
|
|
20240830,114300,611009400,127200,127200,127200,127200,0
|
|
20240830,114200,611009400,127200,127400,127400,127200,40
|
|
20240830,114100,605917800,127300,127200,127300,127200,21
|
|
20240830,114000,603245900,127200,127300,127300,127200,19
|
|
20240830,113900,600828300,127200,127200,127200,127200,0
|
|
20240830,113800,600828300,127200,127100,127200,127100,12
|
|
20240830,113700,599302600,127100,127000,127100,127000,24
|
|
20240830,113600,596252800,127100,127000,127100,127000,9
|
|
20240830,113500,595109000,127100,127100,127100,127100,7
|
|
20240830,113400,594219300,127100,127100,127100,127100,15
|
|
20240830,113300,592312800,127100,127000,127100,127000,11
|
|
20240830,113200,590915000,127100,127100,127100,127100,9
|
|
20240830,113100,589771100,127100,127100,127100,127100,15
|
|
20240830,113000,587864600,127100,127100,127100,127100,7
|
|
20240830,112900,586974900,127100,127000,127100,127000,13
|
|
20240830,112800,585323000,127100,127100,127100,127100,9
|
|
20240830,112700,584179100,127100,127100,127100,127100,8
|
|
20240830,112600,583162300,127000,127000,127000,127000,6
|
|
20240830,112500,582400300,127000,126900,127000,126900,12
|
|
20240830,112400,580876600,127000,126900,127000,126900,15
|
|
20240830,112300,578972400,126900,127000,127000,126900,45
|
|
20240830,112200,573261100,127000,127000,127000,127000,7
|
|
20240830,112100,572372100,126900,127000,127000,126900,32
|
|
20240830,112000,568308200,127100,127100,127100,127100,9
|
|
20240830,111900,567164300,127100,127100,127100,127100,9
|
|
20240830,111800,566020400,127100,127100,127100,127100,9
|
|
20240830,111700,564876500,127000,127100,127100,127000,37
|
|
20240830,111600,560174700,127200,127200,127200,127200,16
|
|
20240830,111500,558139500,127100,127400,127500,127100,104
|
|
20240830,111400,544915600,127400,127200,127400,127200,2
|
|
20240830,111300,544661000,127100,127100,127100,127100,0
|
|
20240830,111200,544661000,127100,127300,127300,127100,36
|
|
20240830,111100,540079000,127200,127200,127200,127200,7
|
|
20240830,111000,539188600,127200,127200,127200,127200,29
|
|
20240830,110900,535499800,127100,127100,127100,127100,0
|
|
20240830,110800,535499800,127100,127100,127100,127100,7
|
|
20240830,110700,534610100,127100,127100,127100,127100,45
|
|
20240830,110600,528890600,127200,127200,127200,127200,9
|
|
20240830,110500,527745800,127200,127200,127200,127200,7
|
|
20240830,110400,526855400,127200,127200,127200,127200,17
|
|
20240830,110300,524693000,127200,127200,127200,127100,16
|
|
20240830,110200,522658200,127200,127200,127200,127200,8
|
|
20240830,110100,521640600,127200,127200,127200,127200,8
|
|
20240830,110000,520623000,127200,127100,127200,127100,19
|
|
20240830,105900,518207200,127100,127000,127100,127000,10
|
|
20240830,105800,516936500,127100,127100,127100,127100,14
|
|
20240830,105700,515157100,127100,127100,127100,127100,7
|
|
20240830,105600,514267400,127100,127100,127100,127000,27
|
|
20240830,105500,510835800,127100,127000,127100,127000,2
|
|
20240830,105400,510581700,127200,127400,127400,127200,51
|
|
20240830,105300,504084500,127400,127400,127400,127400,7
|
|
20240830,105200,503192700,127200,127100,127300,127100,3
|
|
20240830,105100,502811100,127200,126900,127200,126900,15
|
|
20240830,105000,500905300,127000,127000,127000,127000,23
|
|
20240830,104900,497984300,127000,127000,127000,126900,24
|
|
20240830,104800,494936500,126900,126900,126900,126900,13
|
|
20240830,104700,493286800,126800,126800,126800,126800,0
|
|
20240830,104600,493286800,126800,126800,126800,126800,9
|
|
20240830,104500,492145600,126800,126800,126800,126800,12
|
|
20240830,104400,490624000,126700,126800,126800,126700,12
|
|
20240830,104300,489102700,126800,126800,126800,126800,7
|
|
20240830,104200,488215100,126800,126800,126800,126800,15
|
|
20240830,104100,486313100,126600,126600,126600,126600,0
|
|
20240830,104000,486313100,126600,126600,126600,126600,27
|
|
20240830,103900,482894900,126700,127000,127000,126700,53
|
|
20240830,103800,476174900,126900,127300,127300,126900,62
|
|
20240830,103700,468294300,127300,127400,127400,127300,52
|
|
20240830,103600,461669700,127300,127200,127300,127200,35
|
|
20240830,103500,457217600,127200,127200,127200,127200,11
|
|
20240830,103400,455818400,127100,127100,127100,127000,16
|
|
20240830,103300,453785300,127000,127000,127000,126900,15
|
|
20240830,103200,451880700,126800,127000,127000,126800,29
|
|
20240830,103100,448199700,127100,127200,127200,127100,14
|
|
20240830,103000,446419600,127200,127200,127200,127200,23
|
|
20240830,102900,443494000,127200,127200,127200,127200,8
|
|
20240830,102800,442476400,127100,127100,127100,127100,7
|
|
20240830,102700,441586700,126900,126700,126900,126700,27
|
|
20240830,102600,438162300,126700,127600,127600,126700,259
|
|
20240830,102500,405275000,127600,127600,127600,127600,16
|
|
20240830,102400,403233400,127500,127200,127800,127200,15
|
|
20240830,102300,401319600,127400,127400,127400,127400,18
|
|
20240830,102200,399026400,127500,127500,127500,127500,0
|
|
20240830,102100,399026400,127500,127400,127500,127400,113
|
|
20240830,102000,384622900,127300,127300,127300,127300,5
|
|
20240830,101900,383986400,127300,127300,127300,127300,8
|
|
20240830,101800,382968000,127300,127300,127300,127300,39
|
|
20240830,101700,378003300,127300,127300,127300,127300,0
|
|
20240830,101600,378003300,127300,127300,127300,127300,11
|
|
20240830,101500,376603000,127200,127200,127200,127200,4
|
|
20240830,101400,376094200,127300,127400,127400,127300,20
|
|
20240830,101300,373547500,127400,127400,127400,127400,8
|
|
20240830,101200,372528300,127500,127500,127500,127400,50
|
|
20240830,101100,366154700,127300,127200,127300,127200,25
|
|
20240830,101000,362973100,127100,127100,127100,127100,0
|
|
20240830,100900,362973100,127100,127200,127200,127100,30
|
|
20240830,100800,359157200,127200,127100,127200,127100,8
|
|
20240830,100700,358139700,127100,126800,127100,126800,93
|
|
20240830,100600,346345600,126800,126700,126800,126700,23
|
|
20240830,100500,343431400,126600,126600,126600,126600,0
|
|
20240830,100400,343431400,126600,126700,126800,126500,192
|
|
20240830,100300,319114800,126700,127100,127100,126700,319
|
|
20240830,100200,278642600,127300,127400,127400,127300,81
|
|
20240830,100100,268327700,127200,127300,127300,127200,8
|
|
20240830,100000,267309400,127100,127200,127200,127100,2
|
|
20240830,095900,267055100,127000,127000,127000,127000,39
|
|
20240830,095800,262102100,126900,127200,127200,126900,39
|
|
20240830,095700,257143300,127300,127800,127800,127300,192
|
|
20240830,095600,232651000,127800,127800,127800,127800,10
|
|
20240830,095500,231373000,127800,127900,127900,127800,9
|
|
20240830,095400,230222000,127900,128000,128000,127900,18
|
|
20240830,095300,227918900,127900,127900,127900,127900,6
|
|
20240830,095200,227151500,127700,127600,127700,127600,48
|
|
20240830,095100,221022900,127600,127600,127600,127600,7
|
|
20240830,095000,220129700,127600,127600,127600,127600,2
|
|
20240830,094900,219874500,127600,127600,127600,127600,13
|
|
20240830,094800,218215700,127500,127500,127500,127500,2
|
|
20240830,094700,217960700,127500,127600,127600,127500,15
|
|
20240830,094600,216047100,127600,127700,127700,127600,26
|
|
20240830,094500,212727800,127600,127700,127700,127600,28
|
|
20240830,094400,209153100,127600,127600,127600,127600,8
|
|
20240830,094300,208132300,127600,127600,127600,127600,22
|
|
20240830,094200,205325100,127500,127500,127500,127500,30
|
|
20240830,094100,201500100,127500,127400,127500,127400,45
|
|
20240830,094000,195767000,127300,127400,127400,127300,9
|
|
20240830,093900,194620600,127400,127400,127400,127400,7
|
|
20240830,093800,193728800,127300,127400,127400,127300,84
|
|
20240830,093700,183034700,127300,127400,127400,127300,14
|
|
20240830,093600,181251600,127300,127500,127500,127300,92
|
|
20240830,093500,169533400,128000,128100,128200,127900,149
|
|
20240830,093400,150455600,128100,128000,128100,128000,41
|
|
20240830,093300,145207400,127900,127900,127900,127900,1
|
|
20240830,093200,145079500,127800,127800,127800,127800,0
|
|
20240830,093100,145079500,127800,127700,127800,127700,128
|
|
20240830,093000,128722200,127600,127700,127700,127600,12
|
|
20240830,092900,127190000,127800,127800,127800,127800,0
|
|
20240830,092800,127190000,127800,127800,127800,127800,37
|
|
20240830,092700,122461400,127700,127700,127700,127700,10
|
|
20240830,092600,121184400,127600,127600,127600,127600,2
|
|
20240830,092500,120929200,127700,127800,127800,127700,17
|
|
20240830,092400,118757300,127700,127700,127700,127700,0
|
|
20240830,092300,118757300,127700,127600,127700,127600,35
|
|
20240830,092200,114288200,127700,127700,127700,127700,10
|
|
20240830,092100,113011200,127800,127800,127800,127800,9
|
|
20240830,092000,111861000,127700,127600,127700,127600,48
|
|
20240830,091900,105735200,127600,127600,127600,127600,2
|
|
20240830,091800,105480000,127600,127600,127600,127600,0
|
|
20240830,091700,105480000,127600,127700,127700,127600,23
|
|
20240830,091600,102543000,127700,127500,127700,127500,9
|
|
20240830,091500,101394500,127600,127600,127600,127600,8
|
|
20240830,091400,100373700,127400,127300,127600,127300,64
|
|
20240830,091300,92223000,127300,127300,127300,127300,10
|
|
20240830,091200,90950000,127300,127600,127600,127300,104
|
|
20240830,091100,77707000,127700,127700,127700,127700,14
|
|
20240830,091000,75919200,127800,127700,127800,127700,60
|
|
20240830,090900,68252700,127700,127700,127700,127700,25
|
|
20240830,090800,65060200,127300,127300,127300,127300,25
|
|
20240830,090700,61877700,127300,127300,127300,127300,13
|
|
20240830,090600,60222800,126400,126400,126400,126400,0
|
|
20240830,090500,60222800,126400,127300,127800,126400,76
|
|
20240830,090400,50540400,127300,126300,127300,126300,85
|
|
20240830,090300,39770800,126200,127000,127000,126000,138
|
|
20240830,090200,22350200,127100,127800,127800,127100,88
|
|
20240830,090100,11135600,127800,128000,128000,127800,66
|
|
20240830,090000,2695200,128200,128500,128500,128200,21
|