682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201900,6734353700,162700,162700,162700,162700,732
|
|
20240802,201800,6734353700,162700,162700,162700,162700,0
|
|
20240802,201700,6734353700,162700,162700,162700,162700,0
|
|
20240802,201600,6734353700,162700,162700,162700,162700,0
|
|
20240802,201500,6734353700,162700,162700,162700,162700,0
|
|
20240802,201400,6734353700,162700,162700,162700,162700,0
|
|
20240802,201300,6734353700,162700,162700,162700,162700,0
|
|
20240802,201200,6734353700,162700,162700,162700,162700,0
|
|
20240802,201100,6734353700,162700,162700,162700,162700,0
|
|
20240802,201000,6734353700,162700,162700,162700,162700,0
|
|
20240802,200900,6734353700,162700,162700,162700,162700,0
|
|
20240802,200800,6734353700,162700,162700,162700,162700,0
|
|
20240802,200700,6734353700,162700,162700,162700,162700,0
|
|
20240802,200600,6734353700,162700,162700,162700,162700,0
|
|
20240802,200500,6734353700,162700,162700,162700,162700,0
|
|
20240802,200400,6734353700,162700,162700,162700,162700,0
|
|
20240802,200300,6734353700,162700,162700,162700,162700,0
|
|
20240802,200200,6734353700,162700,162700,162700,162700,0
|
|
20240802,200100,6734353700,162700,162700,162700,162700,0
|
|
20240802,200000,6734353700,162700,162700,162700,162700,0
|
|
20240802,195900,6734353700,162700,162700,162700,162700,0
|
|
20240802,195800,6734353700,162700,162700,162700,162700,0
|
|
20240802,195700,6734353700,162700,162700,162700,162700,0
|
|
20240802,195600,6734353700,162700,162700,162700,162700,0
|
|
20240802,195500,6734353700,162700,162700,162700,162700,0
|
|
20240802,195400,6734353700,162700,162700,162700,162700,0
|
|
20240802,195300,6734353700,162700,162700,162700,162700,0
|
|
20240802,195200,6734353700,162700,162700,162700,162700,0
|
|
20240802,195100,6734353700,162700,162700,162700,162700,0
|
|
20240802,195000,6734353700,162700,162700,162700,162700,0
|
|
20240802,194900,6734353700,162700,162700,162700,162700,732
|
|
20240802,194800,6734353700,162700,162700,162700,162700,0
|
|
20240802,194700,6734353700,162700,162700,162700,162700,0
|
|
20240802,194600,6734353700,162700,162700,162700,162700,0
|
|
20240802,194500,6734353700,162700,162700,162700,162700,0
|
|
20240802,194400,6734353700,162700,162700,162700,162700,0
|
|
20240802,194300,6734353700,162700,162700,162700,162700,0
|
|
20240802,194200,6734353700,162700,162700,162700,162700,0
|
|
20240802,194100,6734353700,162700,162700,162700,162700,0
|
|
20240802,194000,6734353700,162700,162700,162700,162700,0
|
|
20240802,193900,6734353700,162700,162700,162700,162700,0
|
|
20240802,193800,6734353700,162700,162700,162700,162700,0
|
|
20240802,193700,6734353700,162700,162700,162700,162700,0
|
|
20240802,193600,6734353700,162700,162700,162700,162700,0
|
|
20240802,193500,6734353700,162700,162700,162700,162700,0
|
|
20240802,193400,6734353700,162700,162700,162700,162700,0
|
|
20240802,193300,6734353700,162700,162700,162700,162700,0
|
|
20240802,193200,6734353700,162700,162700,162700,162700,0
|
|
20240802,193100,6734353700,162700,162700,162700,162700,0
|
|
20240802,193000,6734353700,162700,162700,162700,162700,0
|
|
20240802,192900,6734353700,162700,162700,162700,162700,0
|
|
20240802,192800,6734353700,162700,162700,162700,162700,0
|
|
20240802,192700,6734353700,162700,162700,162700,162700,0
|
|
20240802,192600,6734353700,162700,162700,162700,162700,0
|
|
20240802,192500,6734353700,162700,162700,162700,162700,0
|
|
20240802,192400,6734353700,162700,162700,162700,162700,0
|
|
20240802,192300,6734353700,162700,162700,162700,162700,0
|
|
20240802,192200,6734353700,162700,162700,162700,162700,0
|
|
20240802,192100,6734353700,162700,162700,162700,162700,0
|
|
20240802,192000,6734353700,162700,162700,162700,162700,0
|
|
20240802,191900,6734353700,162700,162700,162700,162700,732
|
|
20240802,191800,6734353700,162700,162700,162700,162700,0
|
|
20240802,191700,6734353700,162700,162700,162700,162700,0
|
|
20240802,191600,6734353700,162700,162700,162700,162700,0
|
|
20240802,191500,6734353700,162700,162700,162700,162700,0
|
|
20240802,191400,6734353700,162700,162700,162700,162700,0
|
|
20240802,191300,6734353700,162700,162700,162700,162700,0
|
|
20240802,191200,6734353700,162700,162700,162700,162700,0
|
|
20240802,191100,6734353700,162700,162700,162700,162700,0
|
|
20240802,191000,6734353700,162700,162700,162700,162700,0
|
|
20240802,190900,6734353700,162700,162700,162700,162700,0
|
|
20240802,190800,6734353700,162700,162700,162700,162700,0
|
|
20240802,190700,6734353700,162700,162700,162700,162700,0
|
|
20240802,190600,6734353700,162700,162700,162700,162700,0
|
|
20240802,190500,6734353700,162700,162700,162700,162700,0
|
|
20240802,190400,6734353700,162700,162700,162700,162700,0
|
|
20240802,190300,6734353700,162700,162700,162700,162700,0
|
|
20240802,190200,6734353700,162700,162700,162700,162700,0
|
|
20240802,190100,6734353700,162700,162700,162700,162700,0
|
|
20240802,190000,6734353700,162700,162700,162700,162700,0
|
|
20240802,185900,6734353700,162700,162700,162700,162700,0
|
|
20240802,185800,6734353700,162700,162700,162700,162700,0
|
|
20240802,185700,6734353700,162700,162700,162700,162700,0
|
|
20240802,185600,6734353700,162700,162700,162700,162700,0
|
|
20240802,185500,6734353700,162700,162700,162700,162700,0
|
|
20240802,185400,6734353700,162700,162700,162700,162700,0
|
|
20240802,185300,6734353700,162700,162700,162700,162700,0
|
|
20240802,185200,6734353700,162700,162700,162700,162700,0
|
|
20240802,185100,6734353700,162700,162700,162700,162700,0
|
|
20240802,185000,6734353700,162700,162700,162700,162700,0
|
|
20240802,184900,6734353700,162700,162700,162700,162700,732
|
|
20240802,184800,6734353700,162700,162700,162700,162700,0
|
|
20240802,184700,6734353700,162700,162700,162700,162700,0
|
|
20240802,184600,6734353700,162700,162700,162700,162700,0
|
|
20240802,184500,6734353700,162700,162700,162700,162700,0
|
|
20240802,184400,6734353700,162700,162700,162700,162700,0
|
|
20240802,184300,6734353700,162700,162700,162700,162700,0
|
|
20240802,184200,6734353700,162700,162700,162700,162700,0
|
|
20240802,184100,6734353700,162700,162700,162700,162700,0
|
|
20240802,184000,6734353700,162700,162700,162700,162700,0
|
|
20240802,183900,6734353700,162700,162700,162700,162700,0
|
|
20240802,183800,6734353700,162700,162700,162700,162700,0
|
|
20240802,183700,6734353700,162700,162700,162700,162700,0
|
|
20240802,183600,6734353700,162700,162700,162700,162700,0
|
|
20240802,183500,6734353700,162700,162700,162700,162700,0
|
|
20240802,183400,6734353700,162700,162700,162700,162700,0
|
|
20240802,183300,6734353700,162700,162700,162700,162700,0
|
|
20240802,183200,6734353700,162700,162700,162700,162700,0
|
|
20240802,183100,6734353700,162700,162700,162700,162700,0
|
|
20240802,183000,6734353700,162700,162700,162700,162700,0
|
|
20240802,182900,6734353700,162700,162700,162700,162700,0
|
|
20240802,182800,6734353700,162700,162700,162700,162700,0
|
|
20240802,182700,6734353700,162700,162700,162700,162700,0
|
|
20240802,182600,6734353700,162700,162700,162700,162700,0
|
|
20240802,182500,6734353700,162700,162700,162700,162700,0
|
|
20240802,182400,6734353700,162700,162700,162700,162700,0
|
|
20240802,182300,6734353700,162700,162700,162700,162700,0
|
|
20240802,182200,6734353700,162700,162700,162700,162700,0
|
|
20240802,182100,6734353700,162700,162700,162700,162700,0
|
|
20240802,182000,6734353700,162700,162700,162700,162700,0
|
|
20240802,181900,6734353700,162700,162700,162700,162700,732
|
|
20240802,181800,6734353700,162700,162700,162700,162700,0
|
|
20240802,181700,6734353700,162700,162700,162700,162700,0
|
|
20240802,181600,6734353700,162700,162700,162700,162700,0
|
|
20240802,181500,6734353700,162700,162700,162700,162700,0
|
|
20240802,181400,6734353700,162700,162700,162700,162700,0
|
|
20240802,181300,6734353700,162700,162700,162700,162700,0
|
|
20240802,181200,6734353700,162700,162700,162700,162700,0
|
|
20240802,181100,6734353700,162700,162700,162700,162700,0
|
|
20240802,181000,6734353700,162700,162700,162700,162700,0
|
|
20240802,180900,6734353700,162700,162700,162700,162700,0
|
|
20240802,180800,6734353700,162700,162700,162700,162700,0
|
|
20240802,180700,6734353700,162700,162700,162700,162700,0
|
|
20240802,180600,6734353700,162700,162700,162700,162700,0
|
|
20240802,180500,6734353700,162700,162700,162700,162700,0
|
|
20240802,180400,6734353700,162700,162700,162700,162700,0
|
|
20240802,180300,6734353700,162700,162700,162700,162700,0
|
|
20240802,180200,6734353700,162700,162700,162700,162700,0
|
|
20240802,180100,6734353700,162700,162700,162700,162700,0
|
|
20240802,180000,6734353700,162700,162700,162700,162700,0
|
|
20240802,175900,6734353700,162700,162700,162700,162700,0
|
|
20240802,175800,6734353700,162700,162700,162700,162700,0
|
|
20240802,175700,6734353700,162700,162700,162700,162700,0
|
|
20240802,175600,6734353700,162700,162700,162700,162700,0
|
|
20240802,175500,6734353700,162700,162700,162700,162700,0
|
|
20240802,175400,6734353700,162700,162700,162700,162700,0
|
|
20240802,175300,6734353700,162700,162700,162700,162700,0
|
|
20240802,175200,6734353700,162700,162700,162700,162700,0
|
|
20240802,175100,6734353700,162700,162700,162700,162700,0
|
|
20240802,175000,6734353700,162700,162700,162700,162700,0
|
|
20240802,174900,6734353700,162700,162700,162700,162700,732
|
|
20240802,174800,6734353700,162700,162700,162700,162700,0
|
|
20240802,174700,6734353700,162700,162700,162700,162700,0
|
|
20240802,174600,6734353700,162700,162700,162700,162700,0
|
|
20240802,174500,6734353700,162700,162700,162700,162700,0
|
|
20240802,174400,6734353700,162700,162700,162700,162700,0
|
|
20240802,174300,6734353700,162700,162700,162700,162700,0
|
|
20240802,174200,6734353700,162700,162700,162700,162700,0
|
|
20240802,174100,6734353700,162700,162700,162700,162700,0
|
|
20240802,174000,6734353700,162700,162700,162700,162700,0
|
|
20240802,173900,6734353700,162700,162700,162700,162700,0
|
|
20240802,173800,6734353700,162700,162700,162700,162700,0
|
|
20240802,173700,6734353700,162700,162700,162700,162700,0
|
|
20240802,173600,6734353700,162700,162700,162700,162700,0
|
|
20240802,173500,6734353700,162700,162700,162700,162700,0
|
|
20240802,173400,6734353700,162700,162700,162700,162700,0
|
|
20240802,173300,6734353700,162700,162700,162700,162700,0
|
|
20240802,173200,6734353700,162700,162700,162700,162700,0
|
|
20240802,173100,6734353700,162700,162700,162700,162700,0
|
|
20240802,173000,6734353700,162700,162700,162700,162700,0
|
|
20240802,172900,6734353700,162700,162700,162700,162700,0
|
|
20240802,172800,6734353700,162700,162700,162700,162700,0
|
|
20240802,172700,6734353700,162700,162700,162700,162700,0
|
|
20240802,172600,6734353700,162700,162700,162700,162700,0
|
|
20240802,172500,6734353700,162700,162700,162700,162700,0
|
|
20240802,172400,6734353700,162700,162700,162700,162700,0
|
|
20240802,172300,6734353700,162700,162700,162700,162700,0
|
|
20240802,172200,6734353700,162700,162700,162700,162700,0
|
|
20240802,172100,6734353700,162700,162700,162700,162700,0
|
|
20240802,172000,6734353700,162700,162700,162700,162700,0
|
|
20240802,171900,6734353700,162700,162700,162700,162700,732
|
|
20240802,171800,6734353700,162700,162700,162700,162700,0
|
|
20240802,171700,6734353700,162700,162700,162700,162700,0
|
|
20240802,171600,6734353700,162700,162700,162700,162700,0
|
|
20240802,171500,6734353700,162700,162700,162700,162700,0
|
|
20240802,171400,6734353700,162700,162700,162700,162700,0
|
|
20240802,171300,6734353700,162700,162700,162700,162700,0
|
|
20240802,171200,6734353700,162700,162700,162700,162700,0
|
|
20240802,171100,6734353700,162700,162700,162700,162700,0
|
|
20240802,171000,6734353700,162700,162700,162700,162700,0
|
|
20240802,170900,6734353700,162700,162700,162700,162700,0
|
|
20240802,170800,6734353700,162700,162700,162700,162700,0
|
|
20240802,170700,6734353700,162700,162700,162700,162700,0
|
|
20240802,170600,6734353700,162700,162700,162700,162700,0
|
|
20240802,170500,6734353700,162700,162700,162700,162700,0
|
|
20240802,170400,6734353700,162700,162700,162700,162700,0
|
|
20240802,170300,6734353700,162700,162700,162700,162700,0
|
|
20240802,170200,6734353700,162700,162700,162700,162700,0
|
|
20240802,170100,6734353700,162700,162700,162700,162700,0
|
|
20240802,170000,6734353700,162700,162700,162700,162700,0
|
|
20240802,165900,6734353700,162700,162700,162700,162700,0
|
|
20240802,165800,6734353700,162700,162700,162700,162700,0
|
|
20240802,165700,6734353700,162700,162700,162700,162700,0
|
|
20240802,165600,6734353700,162700,162700,162700,162700,0
|
|
20240802,165500,6734353700,162700,162700,162700,162700,0
|
|
20240802,165400,6734353700,162700,162700,162700,162700,0
|
|
20240802,165300,6734353700,162700,162700,162700,162700,0
|
|
20240802,165200,6734353700,162700,162700,162700,162700,0
|
|
20240802,165100,6734353700,162700,162700,162700,162700,0
|
|
20240802,165000,6734353700,162700,162700,162700,162700,0
|
|
20240802,164900,6734353700,162700,162700,162700,162700,732
|
|
20240802,164800,6734353700,162700,162700,162700,162700,0
|
|
20240802,164700,6734353700,162700,162700,162700,162700,0
|
|
20240802,164600,6734353700,162700,162700,162700,162700,0
|
|
20240802,164500,6734353700,162700,162700,162700,162700,0
|
|
20240802,164400,6734353700,162700,162700,162700,162700,0
|
|
20240802,164300,6734353700,162700,162700,162700,162700,0
|
|
20240802,164200,6734353700,162700,162700,162700,162700,0
|
|
20240802,164100,6734353700,162700,162700,162700,162700,0
|
|
20240802,164000,6734353700,162700,162700,162700,162700,0
|
|
20240802,163900,6734353700,162700,162700,162700,162700,0
|
|
20240802,163800,6734353700,162700,162700,162700,162700,0
|
|
20240802,163700,6734353700,162700,162700,162700,162700,0
|
|
20240802,163600,6734353700,162700,162700,162700,162700,0
|
|
20240802,163500,6734353700,162700,162700,162700,162700,0
|
|
20240802,163400,6734353700,162700,162700,162700,162700,0
|
|
20240802,163300,6734353700,162700,162700,162700,162700,0
|
|
20240802,163200,6734353700,162700,162700,162700,162700,0
|
|
20240802,163100,6734353700,162700,162700,162700,162700,0
|
|
20240802,163000,6734353700,162700,162700,162700,162700,0
|
|
20240802,162900,6734353700,162700,162700,162700,162700,0
|
|
20240802,162800,6734353700,162700,162700,162700,162700,0
|
|
20240802,162700,6734353700,162700,162700,162700,162700,0
|
|
20240802,162600,6734353700,162700,162700,162700,162700,0
|
|
20240802,162500,6734353700,162700,162700,162700,162700,0
|
|
20240802,162400,6734353700,162700,162700,162700,162700,0
|
|
20240802,162300,6734353700,162700,162700,162700,162700,0
|
|
20240802,162200,6734353700,162700,162700,162700,162700,0
|
|
20240802,162100,6734353700,162700,162700,162700,162700,0
|
|
20240802,162000,6734353700,162700,162700,162700,162700,0
|
|
20240802,161900,6734353700,162700,162700,162700,162700,732
|
|
20240802,161800,6734353700,162700,162700,162700,162700,0
|
|
20240802,161700,6734353700,162700,162700,162700,162700,0
|
|
20240802,161600,6734353700,162700,162700,162700,162700,0
|
|
20240802,161500,6734353700,162700,162700,162700,162700,0
|
|
20240802,161400,6734353700,162700,162700,162700,162700,0
|
|
20240802,161300,6734353700,162700,162700,162700,162700,0
|
|
20240802,161200,6734353700,162700,162700,162700,162700,0
|
|
20240802,161100,6734353700,162700,162700,162700,162700,0
|
|
20240802,161000,6734353700,162700,162700,162700,162700,0
|
|
20240802,160900,6734353700,162700,162700,162700,162700,0
|
|
20240802,160800,6734353700,162700,162700,162700,162700,0
|
|
20240802,160700,6734353700,162700,162700,162700,162700,0
|
|
20240802,160600,6734353700,162700,162700,162700,162700,0
|
|
20240802,160500,6734353700,162700,162700,162700,162700,0
|
|
20240802,160400,6734353700,162700,162700,162700,162700,0
|
|
20240802,160300,6734353700,162700,162700,162700,162700,0
|
|
20240802,160200,6734353700,162700,162700,162700,162700,0
|
|
20240802,160100,6734353700,162700,162700,162700,162700,0
|
|
20240802,160000,6734353700,162700,162700,162700,162700,0
|
|
20240802,155900,6734353700,162700,162700,162700,162700,0
|
|
20240802,155800,6734353700,162700,162700,162700,162700,0
|
|
20240802,155700,6734353700,162700,162700,162700,162700,0
|
|
20240802,155600,6734353700,162700,162700,162700,162700,0
|
|
20240802,155500,6734353700,162700,162700,162700,162700,0
|
|
20240802,155400,6734353700,162700,162700,162700,162700,0
|
|
20240802,155300,6734353700,162700,162700,162700,162700,0
|
|
20240802,155200,6734353700,162700,162700,162700,162700,0
|
|
20240802,155100,6734353700,162700,162700,162700,162700,0
|
|
20240802,155000,6734353700,162700,162700,162700,162700,0
|
|
20240802,154900,6734353700,162700,162700,162700,162700,732
|
|
20240802,154800,6734353700,162700,162700,162700,162700,0
|
|
20240802,154700,6734353700,162700,162700,162700,162700,0
|
|
20240802,154600,6734353700,162700,162700,162700,162700,0
|
|
20240802,154500,6734353700,162700,162700,162700,162700,0
|
|
20240802,154400,6734353700,162700,162700,162700,162700,0
|
|
20240802,154300,6734353700,162700,162700,162700,162700,0
|
|
20240802,154200,6734353700,162700,162700,162700,162700,0
|
|
20240802,154100,6734353700,162700,162700,162700,162700,0
|
|
20240802,154000,6734353700,162700,162700,162700,162700,0
|
|
20240802,153900,6734353700,162700,162700,162700,162700,0
|
|
20240802,153800,6734353700,162700,162700,162700,162700,0
|
|
20240802,153700,6734353700,162700,162700,162700,162700,0
|
|
20240802,153600,6734353700,162700,162700,162700,162700,0
|
|
20240802,153500,6734353700,162700,162700,162700,162700,0
|
|
20240802,153400,6734353700,162700,162700,162700,162700,0
|
|
20240802,153300,6734353700,162700,162700,162700,162700,0
|
|
20240802,153200,6734353700,162700,162700,162700,162700,0
|
|
20240802,153100,6734353700,162700,162700,162700,162700,0
|
|
20240802,153000,6734353700,162700,162700,162700,162700,732
|
|
20240802,152900,6615257300,162700,162700,162700,162700,0
|
|
20240802,152800,6615257300,162700,162700,162700,162700,0
|
|
20240802,152700,6615257300,162700,162700,162700,162700,0
|
|
20240802,152600,6615257300,162700,162700,162700,162700,0
|
|
20240802,152500,6615257300,162700,162700,162700,162700,0
|
|
20240802,152400,6615257300,162700,162700,162700,162700,0
|
|
20240802,152300,6615257300,162700,162700,162700,162700,0
|
|
20240802,152200,6615257300,162700,162700,162700,162700,0
|
|
20240802,152100,6615257300,162700,162700,162700,162700,0
|
|
20240802,152000,6615257300,162700,162700,162700,162700,0
|
|
20240802,151900,6615257300,162700,162700,163400,162700,59
|
|
20240802,151800,6605651000,162700,162700,162700,162600,41
|
|
20240802,151700,6598981600,162700,162600,163700,162400,321
|
|
20240802,151600,6546704300,162600,162700,162800,162600,187
|
|
20240802,151500,6516278300,162600,162400,162600,162300,109
|
|
20240802,151400,6498562200,162400,162400,162700,162300,183
|
|
20240802,151300,6468813100,162600,162400,162700,162400,79
|
|
20240802,151200,6455963400,162400,162500,162600,162200,109
|
|
20240802,151100,6438269500,162400,162200,162500,162100,354
|
|
20240802,151000,6380785600,162500,162300,162500,162200,79
|
|
20240802,150900,6367960500,162300,162300,162500,162300,118
|
|
20240802,150800,6348798300,162300,162300,162500,162100,227
|
|
20240802,150700,6311945800,162500,162400,162700,162300,106
|
|
20240802,150600,6294719200,162400,162300,162600,162100,174
|
|
20240802,150500,6266463100,162100,162500,162500,162100,381
|
|
20240802,150400,6204617300,162500,162700,162800,162500,164
|
|
20240802,150300,6177945500,162700,162500,162800,162500,37
|
|
20240802,150200,6171928100,162500,162800,163200,162500,84
|
|
20240802,150100,6158270400,162800,162500,163100,162500,96
|
|
20240802,150000,6142629300,162800,162600,163000,162400,134
|
|
20240802,145900,6120829900,162600,162600,162800,162500,144
|
|
20240802,145800,6097410900,162500,162400,162700,162400,61
|
|
20240802,145700,6087493600,162400,162400,162800,162400,163
|
|
20240802,145600,6061000300,162400,162500,162500,162400,107
|
|
20240802,145500,6043616800,162500,162600,162600,162500,177
|
|
20240802,145400,6014854100,162700,163000,163100,162700,300
|
|
20240802,145300,5965994600,163000,163100,163100,162900,611
|
|
20240802,145200,5866385800,163100,163200,163200,163100,90
|
|
20240802,145100,5851701100,163200,163100,163200,163100,47
|
|
20240802,145000,5844031800,163300,163000,163300,163000,172
|
|
20240802,144900,5815967700,163300,163100,163300,163000,171
|
|
20240802,144800,5788075200,163000,163100,163100,163000,53
|
|
20240802,144700,5779435900,163100,163100,163300,163100,88
|
|
20240802,144600,5765078700,163100,163000,163100,163000,96
|
|
20240802,144500,5749428800,163000,163100,163200,163000,119
|
|
20240802,144400,5730015200,163100,163000,163300,163000,90
|
|
20240802,144300,5715339900,163000,163400,163600,163000,423
|
|
20240802,144200,5646279800,163400,163600,163600,163400,168
|
|
20240802,144100,5618806400,163600,163500,163700,163500,196
|
|
20240802,144000,5586755800,163500,163700,163700,163500,455
|
|
20240802,143900,5512323000,163700,163900,163900,163700,409
|
|
20240802,143800,5445314400,163900,163800,163900,163800,144
|
|
20240802,143700,5421723600,163800,163800,163900,163800,98
|
|
20240802,143600,5405671100,163800,163800,163900,163800,76
|
|
20240802,143500,5393222200,163800,164000,164000,163800,137
|
|
20240802,143400,5370769500,163900,164000,164100,163800,414
|
|
20240802,143300,5302882700,164000,164000,164000,164000,10
|
|
20240802,143200,5301242700,164000,164000,164200,164000,252
|
|
20240802,143100,5259896600,164000,164400,164500,164000,715
|
|
20240802,143000,5142588800,164300,164000,164900,163700,726
|
|
20240802,142900,5023485800,163900,164000,164100,163900,43
|
|
20240802,142800,5016431900,164000,165400,165400,163800,810
|
|
20240802,142700,4883129500,165500,165600,166000,165500,116
|
|
20240802,142600,4863905400,165500,165400,165500,165300,139
|
|
20240802,142500,4840910400,165400,165400,165500,165400,26
|
|
20240802,142400,4836608700,165500,165600,165600,165500,57
|
|
20240802,142300,4827174600,165600,165800,166100,165600,219
|
|
20240802,142200,4790856900,165800,165600,165800,165600,25
|
|
20240802,142100,4786713600,165500,165200,165600,165200,60
|
|
20240802,142000,4776783100,165200,165200,165500,165200,128
|
|
20240802,141900,4755610400,165300,165300,165400,165100,95
|
|
20240802,141800,4739908500,165300,165200,165300,165200,21
|
|
20240802,141700,4736437600,165100,164900,165100,164900,59
|
|
20240802,141600,4726699900,165000,164800,165000,164800,102
|
|
20240802,141500,4709883700,164800,164800,164900,164600,94
|
|
20240802,141400,4694392800,164800,164800,164800,164800,46
|
|
20240802,141300,4686812000,164500,164400,164700,164300,52
|
|
20240802,141200,4678258600,164400,165000,165000,164400,86
|
|
20240802,141100,4664093800,165000,164500,165000,164400,120
|
|
20240802,141000,4644343400,164500,164500,164600,164500,73
|
|
20240802,140900,4632329800,164500,164400,164600,164400,60
|
|
20240802,140800,4622461600,164400,164400,164400,164400,29
|
|
20240802,140700,4617694000,164500,164300,164500,164300,55
|
|
20240802,140600,4608649900,164300,164700,165100,164300,124
|
|
20240802,140500,4588228400,164700,164500,164800,164500,39
|
|
20240802,140400,4581811000,164600,164200,164600,164200,96
|
|
20240802,140300,4566023000,164200,164400,164400,164200,212
|
|
20240802,140200,4531196600,164500,164400,164900,164200,199
|
|
20240802,140100,4498447800,164400,164200,164400,164100,58
|
|
20240802,140000,4488923300,164200,164400,164400,164200,77
|
|
20240802,135900,4476269000,164400,164400,164500,164400,20
|
|
20240802,135800,4472980800,164400,164400,164400,164100,113
|
|
20240802,135700,4454422300,164300,164200,164300,164100,63
|
|
20240802,135600,4444078900,164200,164300,164400,164200,290
|
|
20240802,135500,4396430500,164300,164200,164400,164100,117
|
|
20240802,135400,4377204200,164100,164100,164400,164000,97
|
|
20240802,135300,4361283600,164500,164300,164500,164000,696
|
|
20240802,135200,4247053900,164300,164000,164300,164000,33
|
|
20240802,135100,4241637100,164000,164100,164100,164000,49
|
|
20240802,135000,4233596900,164100,164000,164300,164000,171
|
|
20240802,134900,4205531900,164000,164100,164300,163900,384
|
|
20240802,134800,4142533000,164200,164200,164200,164100,41
|
|
20240802,134700,4135803600,164200,164200,164600,164200,33
|
|
20240802,134600,4130383800,164200,164200,164700,164200,75
|
|
20240802,134500,4118064400,164200,164200,164200,164100,127
|
|
20240802,134400,4097215700,164200,164200,164300,164200,19
|
|
20240802,134300,4094095800,164200,164400,164500,164200,80
|
|
20240802,134200,4080950900,164300,164300,164300,164100,110
|
|
20240802,134100,4062885600,164300,164000,164300,163800,43
|
|
20240802,134000,4055833200,164000,163700,164000,163700,108
|
|
20240802,133900,4038138400,163700,163600,163700,163600,65
|
|
20240802,133800,4027502400,163500,163800,163800,163500,50
|
|
20240802,133700,4019318000,163800,163700,163800,163500,6
|
|
20240802,133600,4018336000,163500,163000,163600,163000,156
|
|
20240802,133500,3992835200,163000,162900,163000,162900,38
|
|
20240802,133400,3986644400,162900,162500,162900,162200,201
|
|
20240802,133300,3953973100,162400,162300,162500,162300,57
|
|
20240802,133200,3944718100,162200,162100,162300,162000,114
|
|
20240802,133100,3926239000,162100,162100,162300,162100,82
|
|
20240802,133000,3912941100,162100,162000,162400,162000,138
|
|
20240802,132900,3890568200,162000,161900,162000,161700,76
|
|
20240802,132800,3878258200,161700,162800,162800,161700,376
|
|
20240802,132700,3817288400,162800,163000,163000,162800,87
|
|
20240802,132600,3803114700,162800,163000,163000,162800,8
|
|
20240802,132500,3801811100,162800,162800,163000,162800,64
|
|
20240802,132400,3791389400,162800,162900,163000,162800,67
|
|
20240802,132300,3780476700,162900,163000,163000,162800,99
|
|
20240802,132200,3764347400,163000,162900,163000,162900,46
|
|
20240802,132100,3756852900,162900,163100,163200,162900,64
|
|
20240802,132000,3746415500,163000,162800,163000,162800,51
|
|
20240802,131900,3738111500,162800,162900,162900,162800,95
|
|
20240802,131800,3722644800,162900,162900,163000,162900,24
|
|
20240802,131700,3718734800,162900,162700,162900,162700,106
|
|
20240802,131600,3701477200,162700,162800,162800,162700,62
|
|
20240802,131500,3691387800,162800,163100,163100,162800,64
|
|
20240802,131400,3680955000,163100,163000,163400,163000,79
|
|
20240802,131300,3668068700,162900,163000,163100,162900,42
|
|
20240802,131200,3661226600,163000,162800,163100,162300,131
|
|
20240802,131100,3639911500,163000,162200,163000,162100,90
|
|
20240802,131000,3625306500,162200,162300,163000,162200,148
|
|
20240802,130900,3601280300,162300,162100,162300,162100,184
|
|
20240802,130800,3571432200,162100,163200,163200,161500,283
|
|
20240802,130700,3525448600,163000,163300,164000,163000,553
|
|
20240802,130600,3435288200,163300,164100,164100,163300,377
|
|
20240802,130500,3373508600,164100,164100,164100,164100,50
|
|
20240802,130400,3365303600,164000,164100,164100,164000,48
|
|
20240802,130300,3357427000,164100,164100,164100,164100,19
|
|
20240802,130200,3354309100,164200,164200,164200,164100,62
|
|
20240802,130100,3344131200,164200,164300,164300,164100,67
|
|
20240802,130000,3333129200,164300,164600,164600,164300,6
|
|
20240802,125900,3332143100,164300,164500,164500,164300,37
|
|
20240802,125800,3326063000,164300,164200,164300,164200,57
|
|
20240802,125700,3316702300,164200,164700,164700,164200,102
|
|
20240802,125600,3299945000,164700,164600,164700,164600,22
|
|
20240802,125500,3296322200,164600,164300,164600,164300,79
|
|
20240802,125400,3283328500,164300,164300,164300,164300,32
|
|
20240802,125300,3278070900,164400,164400,164400,164300,87
|
|
20240802,125200,3263768800,164400,164500,164600,164400,172
|
|
20240802,125100,3235470800,164500,164500,164600,164500,65
|
|
20240802,125000,3224777700,164500,164500,164700,164500,36
|
|
20240802,124900,3218855000,164500,164500,165300,164500,123
|
|
20240802,124800,3198617500,164500,164500,164500,164500,4
|
|
20240802,124700,3197959500,164500,164500,165500,164500,34
|
|
20240802,124600,3192362500,164400,164300,164800,164300,184
|
|
20240802,124500,3162098900,164200,164200,164300,164200,22
|
|
20240802,124400,3158485400,164300,164200,164400,164200,69
|
|
20240802,124300,3147152000,164200,164500,164500,164200,101
|
|
20240802,124200,3130552900,164500,164200,164500,164200,83
|
|
20240802,124100,3116919000,164200,164200,164200,164200,3
|
|
20240802,124000,3116426400,164100,164600,164600,164100,165
|
|
20240802,123900,3089304200,164600,164500,164600,164400,113
|
|
20240802,123800,3070715200,164600,164700,164700,164500,42
|
|
20240802,123700,3063804900,164700,165000,165000,164700,16
|
|
20240802,123600,3061168100,165000,164500,165000,164500,95
|
|
20240802,123500,3045523400,164500,164900,164900,164400,55
|
|
20240802,123400,3036469800,164900,165000,165000,164800,57
|
|
20240802,123300,3027065800,165100,165400,165400,165100,31
|
|
20240802,123200,3021947400,165000,164500,165000,164500,81
|
|
20240802,123100,3008606100,164400,164500,164500,164200,98
|
|
20240802,123000,2992508500,164500,164300,164500,164200,27
|
|
20240802,122900,2988071900,164300,164100,164600,164100,19
|
|
20240802,122800,2984947900,164100,164200,164200,164100,48
|
|
20240802,122700,2977066700,164200,164400,164500,164200,93
|
|
20240802,122600,2961784900,164400,164400,164600,164400,19
|
|
20240802,122500,2958659300,164400,164400,164500,164400,45
|
|
20240802,122400,2951260000,164500,164500,164500,164500,47
|
|
20240802,122300,2943528500,164400,165000,165000,164400,92
|
|
20240802,122200,2928379800,165000,165200,165200,165000,31
|
|
20240802,122100,2923262200,165000,165000,165000,165000,25
|
|
20240802,122000,2919137200,165000,164900,165200,164800,117
|
|
20240802,121900,2899838300,164800,164400,164800,164400,18
|
|
20240802,121800,2896878300,164400,164400,164900,164400,92
|
|
20240802,121700,2881741000,164300,164300,164500,164300,38
|
|
20240802,121600,2875491400,164400,164500,164600,164300,70
|
|
20240802,121500,2863983900,164500,164700,164700,164500,137
|
|
20240802,121400,2841443100,164800,164900,165000,164800,62
|
|
20240802,121300,2831215900,164900,165200,165500,164900,76
|
|
20240802,121200,2818670600,165100,165100,165100,165100,50
|
|
20240802,121100,2810415600,165100,165000,165100,165000,125
|
|
20240802,121000,2789785700,165000,165700,165700,165000,583
|
|
20240802,120900,2693535200,165300,165300,165300,165300,30
|
|
20240802,120800,2688576200,165400,165400,165900,165300,89
|
|
20240802,120700,2673850100,165600,165500,165900,165300,161
|
|
20240802,120600,2647203500,165500,166000,166000,165500,102
|
|
20240802,120500,2630289800,166000,166300,166300,166000,69
|
|
20240802,120400,2618824400,165900,166200,166200,165900,7
|
|
20240802,120300,2617661800,166000,165900,166000,165900,31
|
|
20240802,120200,2612516200,165900,166000,166000,165900,54
|
|
20240802,120100,2603552400,166100,166000,166100,166000,86
|
|
20240802,120000,2589275100,166700,166900,166900,166000,11
|
|
20240802,115900,2587444400,166900,165900,166900,165900,59
|
|
20240802,115800,2577637600,165900,167700,167700,165800,42
|
|
20240802,115700,2570652300,167800,166500,168100,165500,143
|
|
20240802,115600,2546828700,167100,166200,167100,166200,35
|
|
20240802,115500,2541003300,166300,166400,167100,166200,122
|
|
20240802,115400,2520674600,166400,165700,166400,165700,45
|
|
20240802,115300,2513204100,166400,165600,166400,165500,61
|
|
20240802,115200,2503103400,166000,165400,166000,165400,95
|
|
20240802,115100,2487353700,165400,165500,165700,165400,61
|
|
20240802,115000,2477256800,165300,165300,165300,165200,53
|
|
20240802,114900,2468496000,165500,165500,165500,165300,108
|
|
20240802,114800,2450636400,165600,165900,166200,165600,29
|
|
20240802,114700,2445823200,165500,166400,166400,165500,276
|
|
20240802,114600,2400031100,166400,166100,166400,166100,65
|
|
20240802,114500,2389227800,166200,166000,166200,166000,48
|
|
20240802,114400,2381258600,166000,166300,166300,166000,101
|
|
20240802,114300,2364474700,166200,166200,166300,166200,49
|
|
20240802,114200,2356330800,166300,166100,166300,166100,34
|
|
20240802,114100,2350683200,166300,166200,166300,166100,85
|
|
20240802,114000,2336562300,166200,166300,166300,166200,100
|
|
20240802,113900,2319932900,166200,166200,166200,166200,103
|
|
20240802,113800,2302814300,166200,166100,166200,166100,94
|
|
20240802,113700,2287200200,166200,166300,166400,166200,95
|
|
20240802,113600,2271403000,166300,166500,166500,166300,81
|
|
20240802,113500,2257927900,166500,167000,167800,166300,316
|
|
20240802,113400,2205267600,167000,167100,167100,167000,41
|
|
20240802,113300,2198418200,167900,167800,168000,167000,130
|
|
20240802,113200,2176620000,167800,167100,167800,167000,112
|
|
20240802,113100,2157904700,167800,167100,167800,167100,110
|
|
20240802,113000,2139516700,167100,166900,167100,166900,5
|
|
20240802,112900,2138681500,166900,167800,167800,166800,106
|
|
20240802,112800,2120946400,167400,167200,167400,167000,39
|
|
20240802,112700,2114426200,167400,167300,167400,167100,161
|
|
20240802,112600,2087493400,167300,167300,167400,167300,68
|
|
20240802,112500,2076116900,167300,167400,167400,167300,56
|
|
20240802,112400,2066745500,167900,167300,167900,167300,92
|
|
20240802,112300,2051330600,167300,168000,168000,167200,78
|
|
20240802,112200,2038246100,167200,168100,168200,167200,110
|
|
20240802,112100,2019818900,168300,167200,168300,167100,101
|
|
20240802,112000,2002900500,167100,166900,167200,166700,166
|
|
20240802,111900,1975185500,166900,166700,166900,166700,19
|
|
20240802,111800,1972016000,166700,167000,167000,166700,65
|
|
20240802,111700,1961168900,167000,166800,167200,166600,163
|
|
20240802,111600,1933968600,166800,167000,167000,166800,58
|
|
20240802,111500,1924291400,167000,166900,167100,166900,74
|
|
20240802,111400,1911938500,166800,167200,167200,166800,95
|
|
20240802,111300,1896072500,167200,167300,167300,167100,73
|
|
20240802,111200,1883863600,167300,167300,167300,167300,11
|
|
20240802,111100,1882023300,167200,167300,167500,167200,88
|
|
20240802,111000,1867294700,167300,167200,167300,167200,91
|
|
20240802,110900,1852072700,167200,167300,167300,167200,59
|
|
20240802,110800,1842202800,167300,167200,167500,167200,68
|
|
20240802,110700,1830826000,167200,167300,167300,167200,32
|
|
20240802,110600,1825472700,167300,168200,168200,167300,44
|
|
20240802,110500,1818093600,167500,168700,168800,167300,194
|
|
20240802,110400,1785580000,167200,167000,169100,167000,308
|
|
20240802,110300,1734012500,166900,166900,167500,166600,154
|
|
20240802,110200,1708314400,166800,166900,167400,166800,118
|
|
20240802,110100,1688619000,166900,166900,166900,166700,111
|
|
20240802,110000,1670102300,166900,167600,167600,166900,337
|
|
20240802,105900,1613756600,167500,167500,167600,167500,60
|
|
20240802,105800,1603705200,167400,167400,167600,167400,38
|
|
20240802,105700,1597343800,167400,167500,167600,167400,122
|
|
20240802,105600,1576913500,167500,167600,167600,167500,73
|
|
20240802,105500,1564680000,167500,167600,167600,167500,51
|
|
20240802,105400,1556134200,167600,167800,167800,167500,230
|
|
20240802,105300,1517566500,167800,167800,167900,167800,20
|
|
20240802,105200,1514210200,167700,167700,167700,167600,209
|
|
20240802,105100,1479161200,167700,168000,168000,167700,150
|
|
20240802,105000,1453971100,168000,168200,168300,168000,117
|
|
20240802,104900,1434289300,168300,168000,168300,168000,11
|
|
20240802,104800,1432440400,168000,168200,168200,168000,152
|
|
20240802,104700,1406881700,169100,168200,169100,168200,52
|
|
20240802,104600,1398129900,168100,168100,168300,168100,45
|
|
20240802,104500,1390563400,168300,168400,168400,168100,39
|
|
20240802,104400,1383998500,168500,168800,168900,168400,91
|
|
20240802,104300,1368654600,168800,168800,168900,168800,58
|
|
20240802,104200,1358859300,168800,168800,169100,168800,101
|
|
20240802,104100,1341796500,168800,168600,168900,168600,7
|
|
20240802,104000,1340615800,168600,168700,168800,168600,18
|
|
20240802,103900,1337579500,168700,168700,168800,168700,83
|
|
20240802,103800,1323575100,168800,168700,168800,168500,54
|
|
20240802,103700,1314464400,168500,168400,168700,168400,47
|
|
20240802,103600,1306548000,168400,168600,168600,168400,294
|
|
20240802,103500,1256988200,168600,168700,168700,168600,53
|
|
20240802,103400,1248050400,168800,168100,168800,168100,86
|
|
20240802,103300,1233541400,168000,168000,168000,168000,56
|
|
20240802,103200,1224133400,168000,168700,168700,168000,170
|
|
20240802,103100,1195559600,168100,168100,168100,168100,20
|
|
20240802,103000,1192197600,168100,168400,168700,168000,274
|
|
20240802,102900,1146122500,168700,168400,168700,168400,16
|
|
20240802,102800,1143425400,168400,168700,168700,168400,13
|
|
20240802,102700,1141235000,168400,168600,168800,168300,34
|
|
20240802,102600,1135508400,168600,168800,168800,168600,8
|
|
20240802,102500,1134158200,168900,168400,168900,168300,43
|
|
20240802,102400,1126912200,168400,168200,168400,168200,26
|
|
20240802,102300,1122538200,168300,168200,168400,168200,11
|
|
20240802,102200,1120686400,168200,168300,168900,168200,69
|
|
20240802,102100,1109074500,168300,168800,169000,168200,141
|
|
20240802,102000,1085299000,169000,168800,169000,168800,20
|
|
20240802,101900,1081921200,168800,168900,169100,168800,18
|
|
20240802,101800,1078881400,169000,169200,169200,169000,126
|
|
20240802,101700,1057574200,169700,169200,169700,169200,9
|
|
20240802,101600,1056050900,169300,169200,169300,169200,11
|
|
20240802,101500,1054189300,169200,169100,169300,169100,21
|
|
20240802,101400,1050637300,169100,169100,169200,169100,8
|
|
20240802,101300,1049284400,169200,169100,169800,169100,64
|
|
20240802,101200,1038456600,169100,169100,169800,169100,16
|
|
20240802,101100,1035749600,168700,168800,168800,168700,36
|
|
20240802,101000,1029673600,168800,169200,169200,168800,71
|
|
20240802,100900,1017668000,169300,169400,169400,169300,80
|
|
20240802,100800,1004117900,169300,169300,169800,169300,8
|
|
20240802,100700,1002763000,169300,169300,169300,169300,8
|
|
20240802,100600,1001408600,169800,169300,169800,169300,5
|
|
20240802,100500,1000561600,169800,169800,169800,169200,91
|
|
20240802,100400,985150700,169800,169800,169800,169200,42
|
|
20240802,100300,978030900,169900,169900,170000,169200,61
|
|
20240802,100200,967683400,169300,169900,169900,169000,50
|
|
20240802,100100,959196800,169900,168900,169900,168900,11
|
|
20240802,100000,957336900,168900,169000,169000,168900,115
|
|
20240802,095900,937908300,169000,168900,169000,168900,5
|
|
20240802,095800,937063700,168900,169100,169100,168900,57
|
|
20240802,095700,927426800,168900,168900,168900,168800,36
|
|
20240802,095600,921347300,168800,169000,169000,168800,81
|
|
20240802,095500,907667200,169000,169100,170000,169000,71
|
|
20240802,095400,895642000,170100,169000,170100,169000,40
|
|
20240802,095300,888878400,169000,168900,169000,168800,111
|
|
20240802,095200,870128800,168900,168900,168900,168800,65
|
|
20240802,095100,859150800,168800,168900,168900,168800,25
|
|
20240802,095000,854929000,168900,168700,168900,168700,34
|
|
20240802,094900,849187100,168600,168600,168600,168600,1
|
|
20240802,094800,849018500,168600,168300,168900,168300,65
|
|
20240802,094700,838061600,168400,168400,168400,168400,58
|
|
20240802,094600,828294400,169000,168400,169100,168400,58
|
|
20240802,094500,818518900,168400,168400,168600,168400,34
|
|
20240802,094400,812789800,168400,168500,168500,168400,16
|
|
20240802,094300,810095200,168400,168500,168500,168300,81
|
|
20240802,094200,796452800,168500,168500,168500,168500,22
|
|
20240802,094100,792745800,168500,168500,168600,168500,31
|
|
20240802,094000,787522100,168500,168500,168500,168400,56
|
|
20240802,093900,778089700,168500,168400,168500,168400,91
|
|
20240802,093800,762765200,168400,168500,168500,168400,11
|
|
20240802,093700,760912600,168400,168400,168400,168300,72
|
|
20240802,093600,748788100,168400,168200,168400,168200,19
|
|
20240802,093500,745591700,168200,168300,168400,168200,59
|
|
20240802,093400,735661000,168200,168300,168400,168200,101
|
|
20240802,093300,718659900,168400,168700,168700,168400,35
|
|
20240802,093200,712760800,168700,168700,168700,168700,34
|
|
20240802,093100,707025000,168700,169100,169100,168700,48
|
|
20240802,093000,698921400,168500,169300,169300,168500,384
|
|
20240802,092900,634029100,169300,169300,169300,169300,14
|
|
20240802,092800,631658900,169300,169200,169300,169200,28
|
|
20240802,092700,626918700,169200,169200,169200,169200,8
|
|
20240802,092600,625565100,169200,170300,170300,169200,45
|
|
20240802,092500,617942500,170300,169100,170500,169100,134
|
|
20240802,092400,595189500,169100,168900,169100,168600,29
|
|
20240802,092300,590290600,168900,169300,169900,168700,110
|
|
20240802,092200,571694700,169300,168800,170000,168800,117
|
|
20240802,092100,551893100,169000,169900,170800,168800,131
|
|
20240802,092000,529683500,169900,170200,171200,169900,18
|
|
20240802,091900,526612200,171300,172500,172600,171300,83
|
|
20240802,091800,512319800,172600,169400,172900,169400,143
|
|
20240802,091700,487939800,169400,169000,169600,168900,143
|
|
20240802,091600,463739100,168700,168700,169300,168700,99
|
|
20240802,091500,447000100,168500,168300,169300,168300,107
|
|
20240802,091400,428950300,168300,169200,169200,168300,58
|
|
20240802,091300,419161300,168400,167800,168400,167800,238
|
|
20240802,091200,379128500,167800,167800,167800,167800,4
|
|
20240802,091100,378457300,167600,167600,167700,167600,18
|
|
20240802,091000,375440300,167500,168300,168300,167500,142
|
|
20240802,090900,351592600,168300,168500,169400,168200,206
|
|
20240802,090800,316900000,168500,168600,168600,168500,78
|
|
20240802,090700,303753500,168500,168400,168500,168400,25
|
|
20240802,090600,299541100,168400,168500,168500,168400,33
|
|
20240802,090500,293980800,168500,168800,168800,168500,87
|
|
20240802,090400,279305300,168800,169200,169500,168800,77
|
|
20240802,090300,266290500,169200,169500,169800,169200,44
|
|
20240802,090200,258830100,169700,169900,169900,169000,237
|
|
20240802,090100,218653800,170200,171400,171400,170000,326
|
|
20240802,090000,163124300,171800,173200,173200,171000,949
|