683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,202000,3450541000,168800,168800,168800,168800,649
|
|
20240905,201900,3450541000,168800,168800,168800,168800,0
|
|
20240905,201800,3450541000,168800,168800,168800,168800,0
|
|
20240905,201700,3450541000,168800,168800,168800,168800,0
|
|
20240905,201600,3450541000,168800,168800,168800,168800,0
|
|
20240905,201500,3450541000,168800,168800,168800,168800,0
|
|
20240905,201400,3450541000,168800,168800,168800,168800,0
|
|
20240905,201300,3450541000,168800,168800,168800,168800,0
|
|
20240905,201200,3450541000,168800,168800,168800,168800,0
|
|
20240905,201100,3450541000,168800,168800,168800,168800,0
|
|
20240905,201000,3450541000,168800,168800,168800,168800,0
|
|
20240905,200900,3450541000,168800,168800,168800,168800,0
|
|
20240905,200800,3450541000,168800,168800,168800,168800,0
|
|
20240905,200700,3450541000,168800,168800,168800,168800,0
|
|
20240905,200600,3450541000,168800,168800,168800,168800,0
|
|
20240905,200500,3450541000,168800,168800,168800,168800,0
|
|
20240905,200400,3450541000,168800,168800,168800,168800,0
|
|
20240905,200300,3450541000,168800,168800,168800,168800,0
|
|
20240905,200200,3450541000,168800,168800,168800,168800,0
|
|
20240905,200100,3450541000,168800,168800,168800,168800,0
|
|
20240905,200000,3450541000,168800,168800,168800,168800,0
|
|
20240905,195900,3450541000,168800,168800,168800,168800,0
|
|
20240905,195800,3450541000,168800,168800,168800,168800,0
|
|
20240905,195700,3450541000,168800,168800,168800,168800,0
|
|
20240905,195600,3450541000,168800,168800,168800,168800,0
|
|
20240905,195500,3450541000,168800,168800,168800,168800,0
|
|
20240905,195400,3450541000,168800,168800,168800,168800,0
|
|
20240905,195300,3450541000,168800,168800,168800,168800,0
|
|
20240905,195200,3450541000,168800,168800,168800,168800,0
|
|
20240905,195100,3450541000,168800,168800,168800,168800,0
|
|
20240905,195000,3450541000,168800,168800,168800,168800,649
|
|
20240905,194900,3450541000,168800,168800,168800,168800,0
|
|
20240905,194800,3450541000,168800,168800,168800,168800,0
|
|
20240905,194700,3450541000,168800,168800,168800,168800,0
|
|
20240905,194600,3450541000,168800,168800,168800,168800,0
|
|
20240905,194500,3450541000,168800,168800,168800,168800,0
|
|
20240905,194400,3450541000,168800,168800,168800,168800,0
|
|
20240905,194300,3450541000,168800,168800,168800,168800,0
|
|
20240905,194200,3450541000,168800,168800,168800,168800,0
|
|
20240905,194100,3450541000,168800,168800,168800,168800,0
|
|
20240905,194000,3450541000,168800,168800,168800,168800,0
|
|
20240905,193900,3450541000,168800,168800,168800,168800,0
|
|
20240905,193800,3450541000,168800,168800,168800,168800,0
|
|
20240905,193700,3450541000,168800,168800,168800,168800,0
|
|
20240905,193600,3450541000,168800,168800,168800,168800,0
|
|
20240905,193500,3450541000,168800,168800,168800,168800,0
|
|
20240905,193400,3450541000,168800,168800,168800,168800,0
|
|
20240905,193300,3450541000,168800,168800,168800,168800,0
|
|
20240905,193200,3450541000,168800,168800,168800,168800,0
|
|
20240905,193100,3450541000,168800,168800,168800,168800,0
|
|
20240905,193000,3450541000,168800,168800,168800,168800,0
|
|
20240905,192900,3450541000,168800,168800,168800,168800,0
|
|
20240905,192800,3450541000,168800,168800,168800,168800,0
|
|
20240905,192700,3450541000,168800,168800,168800,168800,0
|
|
20240905,192600,3450541000,168800,168800,168800,168800,0
|
|
20240905,192500,3450541000,168800,168800,168800,168800,0
|
|
20240905,192400,3450541000,168800,168800,168800,168800,0
|
|
20240905,192300,3450541000,168800,168800,168800,168800,0
|
|
20240905,192200,3450541000,168800,168800,168800,168800,0
|
|
20240905,192100,3450541000,168800,168800,168800,168800,0
|
|
20240905,192000,3450541000,168800,168800,168800,168800,649
|
|
20240905,191900,3450541000,168800,168800,168800,168800,0
|
|
20240905,191800,3450541000,168800,168800,168800,168800,0
|
|
20240905,191700,3450541000,168800,168800,168800,168800,0
|
|
20240905,191600,3450541000,168800,168800,168800,168800,0
|
|
20240905,191500,3450541000,168800,168800,168800,168800,0
|
|
20240905,191400,3450541000,168800,168800,168800,168800,0
|
|
20240905,191300,3450541000,168800,168800,168800,168800,0
|
|
20240905,191200,3450541000,168800,168800,168800,168800,0
|
|
20240905,191100,3450541000,168800,168800,168800,168800,0
|
|
20240905,191000,3450541000,168800,168800,168800,168800,0
|
|
20240905,190900,3450541000,168800,168800,168800,168800,0
|
|
20240905,190800,3450541000,168800,168800,168800,168800,0
|
|
20240905,190700,3450541000,168800,168800,168800,168800,0
|
|
20240905,190600,3450541000,168800,168800,168800,168800,0
|
|
20240905,190500,3450541000,168800,168800,168800,168800,0
|
|
20240905,190400,3450541000,168800,168800,168800,168800,0
|
|
20240905,190300,3450541000,168800,168800,168800,168800,0
|
|
20240905,190200,3450541000,168800,168800,168800,168800,0
|
|
20240905,190100,3450541000,168800,168800,168800,168800,0
|
|
20240905,190000,3450541000,168800,168800,168800,168800,0
|
|
20240905,185900,3450541000,168800,168800,168800,168800,0
|
|
20240905,185800,3450541000,168800,168800,168800,168800,0
|
|
20240905,185700,3450541000,168800,168800,168800,168800,0
|
|
20240905,185600,3450541000,168800,168800,168800,168800,0
|
|
20240905,185500,3450541000,168800,168800,168800,168800,0
|
|
20240905,185400,3450541000,168800,168800,168800,168800,0
|
|
20240905,185300,3450541000,168800,168800,168800,168800,0
|
|
20240905,185200,3450541000,168800,168800,168800,168800,0
|
|
20240905,185100,3450541000,168800,168800,168800,168800,0
|
|
20240905,185000,3450541000,168800,168800,168800,168800,649
|
|
20240905,184900,3450541000,168800,168800,168800,168800,0
|
|
20240905,184800,3450541000,168800,168800,168800,168800,0
|
|
20240905,184700,3450541000,168800,168800,168800,168800,0
|
|
20240905,184600,3450541000,168800,168800,168800,168800,0
|
|
20240905,184500,3450541000,168800,168800,168800,168800,0
|
|
20240905,184400,3450541000,168800,168800,168800,168800,0
|
|
20240905,184300,3450541000,168800,168800,168800,168800,0
|
|
20240905,184200,3450541000,168800,168800,168800,168800,0
|
|
20240905,184100,3450541000,168800,168800,168800,168800,0
|
|
20240905,184000,3450541000,168800,168800,168800,168800,0
|
|
20240905,183900,3450541000,168800,168800,168800,168800,0
|
|
20240905,183800,3450541000,168800,168800,168800,168800,0
|
|
20240905,183700,3450541000,168800,168800,168800,168800,0
|
|
20240905,183600,3450541000,168800,168800,168800,168800,0
|
|
20240905,183500,3450541000,168800,168800,168800,168800,0
|
|
20240905,183400,3450541000,168800,168800,168800,168800,0
|
|
20240905,183300,3450541000,168800,168800,168800,168800,0
|
|
20240905,183200,3450541000,168800,168800,168800,168800,0
|
|
20240905,183100,3450541000,168800,168800,168800,168800,0
|
|
20240905,183000,3450541000,168800,168800,168800,168800,0
|
|
20240905,182900,3450541000,168800,168800,168800,168800,0
|
|
20240905,182800,3450541000,168800,168800,168800,168800,0
|
|
20240905,182700,3450541000,168800,168800,168800,168800,0
|
|
20240905,182600,3450541000,168800,168800,168800,168800,0
|
|
20240905,182500,3450541000,168800,168800,168800,168800,0
|
|
20240905,182400,3450541000,168800,168800,168800,168800,0
|
|
20240905,182300,3450541000,168800,168800,168800,168800,0
|
|
20240905,182200,3450541000,168800,168800,168800,168800,0
|
|
20240905,182100,3450541000,168800,168800,168800,168800,0
|
|
20240905,182000,3450541000,168800,168800,168800,168800,649
|
|
20240905,181900,3450541000,168800,168800,168800,168800,0
|
|
20240905,181800,3450541000,168800,168800,168800,168800,0
|
|
20240905,181700,3450541000,168800,168800,168800,168800,0
|
|
20240905,181600,3450541000,168800,168800,168800,168800,0
|
|
20240905,181500,3450541000,168800,168800,168800,168800,0
|
|
20240905,181400,3450541000,168800,168800,168800,168800,0
|
|
20240905,181300,3450541000,168800,168800,168800,168800,0
|
|
20240905,181200,3450541000,168800,168800,168800,168800,0
|
|
20240905,181100,3450541000,168800,168800,168800,168800,0
|
|
20240905,181000,3450541000,168800,168800,168800,168800,0
|
|
20240905,180900,3450541000,168800,168800,168800,168800,0
|
|
20240905,180800,3450541000,168800,168800,168800,168800,0
|
|
20240905,180700,3450541000,168800,168800,168800,168800,0
|
|
20240905,180600,3450541000,168800,168800,168800,168800,0
|
|
20240905,180500,3450541000,168800,168800,168800,168800,0
|
|
20240905,180400,3450541000,168800,168800,168800,168800,0
|
|
20240905,180300,3450541000,168800,168800,168800,168800,0
|
|
20240905,180200,3450541000,168800,168800,168800,168800,0
|
|
20240905,180100,3450541000,168800,168800,168800,168800,0
|
|
20240905,180000,3450541000,168800,168800,168800,168800,0
|
|
20240905,175900,3450541000,168800,168800,168800,168800,0
|
|
20240905,175800,3450541000,168800,168800,168800,168800,0
|
|
20240905,175700,3450541000,168800,168800,168800,168800,0
|
|
20240905,175600,3450541000,168800,168800,168800,168800,0
|
|
20240905,175500,3450541000,168800,168800,168800,168800,0
|
|
20240905,175400,3450541000,168800,168800,168800,168800,0
|
|
20240905,175300,3450541000,168800,168800,168800,168800,0
|
|
20240905,175200,3450541000,168800,168800,168800,168800,0
|
|
20240905,175100,3450541000,168800,168800,168800,168800,0
|
|
20240905,175000,3450541000,168800,168800,168800,168800,649
|
|
20240905,174900,3450541000,168800,168800,168800,168800,0
|
|
20240905,174800,3450541000,168800,168800,168800,168800,0
|
|
20240905,174700,3450541000,168800,168800,168800,168800,0
|
|
20240905,174600,3450541000,168800,168800,168800,168800,0
|
|
20240905,174500,3450541000,168800,168800,168800,168800,0
|
|
20240905,174400,3450541000,168800,168800,168800,168800,0
|
|
20240905,174300,3450541000,168800,168800,168800,168800,0
|
|
20240905,174200,3450541000,168800,168800,168800,168800,0
|
|
20240905,174100,3450541000,168800,168800,168800,168800,0
|
|
20240905,174000,3450541000,168800,168800,168800,168800,0
|
|
20240905,173900,3450541000,168800,168800,168800,168800,0
|
|
20240905,173800,3450541000,168800,168800,168800,168800,0
|
|
20240905,173700,3450541000,168800,168800,168800,168800,0
|
|
20240905,173600,3450541000,168800,168800,168800,168800,0
|
|
20240905,173500,3450541000,168800,168800,168800,168800,0
|
|
20240905,173400,3450541000,168800,168800,168800,168800,0
|
|
20240905,173300,3450541000,168800,168800,168800,168800,0
|
|
20240905,173200,3450541000,168800,168800,168800,168800,0
|
|
20240905,173100,3450541000,168800,168800,168800,168800,0
|
|
20240905,173000,3450541000,168800,168800,168800,168800,0
|
|
20240905,172900,3450541000,168800,168800,168800,168800,0
|
|
20240905,172800,3450541000,168800,168800,168800,168800,0
|
|
20240905,172700,3450541000,168800,168800,168800,168800,0
|
|
20240905,172600,3450541000,168800,168800,168800,168800,0
|
|
20240905,172500,3450541000,168800,168800,168800,168800,0
|
|
20240905,172400,3450541000,168800,168800,168800,168800,0
|
|
20240905,172300,3450541000,168800,168800,168800,168800,0
|
|
20240905,172200,3450541000,168800,168800,168800,168800,0
|
|
20240905,172100,3450541000,168800,168800,168800,168800,0
|
|
20240905,172000,3450541000,168800,168800,168800,168800,649
|
|
20240905,171900,3450541000,168800,168800,168800,168800,0
|
|
20240905,171800,3450541000,168800,168800,168800,168800,0
|
|
20240905,171700,3450541000,168800,168800,168800,168800,0
|
|
20240905,171600,3450541000,168800,168800,168800,168800,0
|
|
20240905,171500,3450541000,168800,168800,168800,168800,0
|
|
20240905,171400,3450541000,168800,168800,168800,168800,0
|
|
20240905,171300,3450541000,168800,168800,168800,168800,0
|
|
20240905,171200,3450541000,168800,168800,168800,168800,0
|
|
20240905,171100,3450541000,168800,168800,168800,168800,0
|
|
20240905,171000,3450541000,168800,168800,168800,168800,0
|
|
20240905,170900,3450541000,168800,168800,168800,168800,0
|
|
20240905,170800,3450541000,168800,168800,168800,168800,0
|
|
20240905,170700,3450541000,168800,168800,168800,168800,0
|
|
20240905,170600,3450541000,168800,168800,168800,168800,0
|
|
20240905,170500,3450541000,168800,168800,168800,168800,0
|
|
20240905,170400,3450541000,168800,168800,168800,168800,0
|
|
20240905,170300,3450541000,168800,168800,168800,168800,0
|
|
20240905,170200,3450541000,168800,168800,168800,168800,0
|
|
20240905,170100,3450541000,168800,168800,168800,168800,0
|
|
20240905,170000,3450541000,168800,168800,168800,168800,0
|
|
20240905,165900,3450541000,168800,168800,168800,168800,0
|
|
20240905,165800,3450541000,168800,168800,168800,168800,0
|
|
20240905,165700,3450541000,168800,168800,168800,168800,0
|
|
20240905,165600,3450541000,168800,168800,168800,168800,0
|
|
20240905,165500,3450541000,168800,168800,168800,168800,0
|
|
20240905,165400,3450541000,168800,168800,168800,168800,0
|
|
20240905,165300,3450541000,168800,168800,168800,168800,0
|
|
20240905,165200,3450541000,168800,168800,168800,168800,0
|
|
20240905,165100,3450541000,168800,168800,168800,168800,0
|
|
20240905,165000,3450541000,168800,168800,168800,168800,649
|
|
20240905,164900,3450541000,168800,168800,168800,168800,0
|
|
20240905,164800,3450541000,168800,168800,168800,168800,0
|
|
20240905,164700,3450541000,168800,168800,168800,168800,0
|
|
20240905,164600,3450541000,168800,168800,168800,168800,0
|
|
20240905,164500,3450541000,168800,168800,168800,168800,0
|
|
20240905,164400,3450541000,168800,168800,168800,168800,0
|
|
20240905,164300,3450541000,168800,168800,168800,168800,0
|
|
20240905,164200,3450541000,168800,168800,168800,168800,0
|
|
20240905,164100,3450541000,168800,168800,168800,168800,0
|
|
20240905,164000,3450541000,168800,168800,168800,168800,0
|
|
20240905,163900,3450541000,168800,168800,168800,168800,0
|
|
20240905,163800,3450541000,168800,168800,168800,168800,0
|
|
20240905,163700,3450541000,168800,168800,168800,168800,0
|
|
20240905,163600,3450541000,168800,168800,168800,168800,0
|
|
20240905,163500,3450541000,168800,168800,168800,168800,0
|
|
20240905,163400,3450541000,168800,168800,168800,168800,0
|
|
20240905,163300,3450541000,168800,168800,168800,168800,0
|
|
20240905,163200,3450541000,168800,168800,168800,168800,0
|
|
20240905,163100,3450541000,168800,168800,168800,168800,0
|
|
20240905,163000,3450541000,168800,168800,168800,168800,0
|
|
20240905,162900,3450541000,168800,168800,168800,168800,0
|
|
20240905,162800,3450541000,168800,168800,168800,168800,0
|
|
20240905,162700,3450541000,168800,168800,168800,168800,0
|
|
20240905,162600,3450541000,168800,168800,168800,168800,0
|
|
20240905,162500,3450541000,168800,168800,168800,168800,0
|
|
20240905,162400,3450541000,168800,168800,168800,168800,0
|
|
20240905,162300,3450541000,168800,168800,168800,168800,0
|
|
20240905,162200,3450541000,168800,168800,168800,168800,0
|
|
20240905,162100,3450541000,168800,168800,168800,168800,0
|
|
20240905,162000,3450541000,168800,168800,168800,168800,649
|
|
20240905,161900,3450541000,168800,168800,168800,168800,0
|
|
20240905,161800,3450541000,168800,168800,168800,168800,0
|
|
20240905,161700,3450541000,168800,168800,168800,168800,0
|
|
20240905,161600,3450541000,168800,168800,168800,168800,0
|
|
20240905,161500,3450541000,168800,168800,168800,168800,0
|
|
20240905,161400,3450541000,168800,168800,168800,168800,0
|
|
20240905,161300,3450541000,168800,168800,168800,168800,0
|
|
20240905,161200,3450541000,168800,168800,168800,168800,0
|
|
20240905,161100,3450541000,168800,168800,168800,168800,0
|
|
20240905,161000,3450541000,168800,168800,168800,168800,0
|
|
20240905,160900,3450541000,168800,168800,168800,168800,0
|
|
20240905,160800,3450541000,168800,168800,168800,168800,0
|
|
20240905,160700,3450541000,168800,168800,168800,168800,0
|
|
20240905,160600,3450541000,168800,168800,168800,168800,0
|
|
20240905,160500,3450541000,168800,168800,168800,168800,0
|
|
20240905,160400,3450541000,168800,168800,168800,168800,0
|
|
20240905,160300,3450541000,168800,168800,168800,168800,0
|
|
20240905,160200,3450541000,168800,168800,168800,168800,0
|
|
20240905,160100,3450541000,168800,168800,168800,168800,0
|
|
20240905,160000,3450541000,168800,168800,168800,168800,0
|
|
20240905,155900,3450541000,168800,168800,168800,168800,0
|
|
20240905,155800,3450541000,168800,168800,168800,168800,0
|
|
20240905,155700,3450541000,168800,168800,168800,168800,0
|
|
20240905,155600,3450541000,168800,168800,168800,168800,0
|
|
20240905,155500,3450541000,168800,168800,168800,168800,0
|
|
20240905,155400,3450541000,168800,168800,168800,168800,0
|
|
20240905,155300,3450541000,168800,168800,168800,168800,0
|
|
20240905,155200,3450541000,168800,168800,168800,168800,0
|
|
20240905,155100,3450541000,168800,168800,168800,168800,0
|
|
20240905,155000,3450541000,168800,168800,168800,168800,649
|
|
20240905,154900,3450541000,168800,168800,168800,168800,0
|
|
20240905,154800,3450541000,168800,168800,168800,168800,0
|
|
20240905,154700,3450541000,168800,168800,168800,168800,0
|
|
20240905,154600,3450541000,168800,168800,168800,168800,0
|
|
20240905,154500,3450541000,168800,168800,168800,168800,0
|
|
20240905,154400,3450541000,168800,168800,168800,168800,0
|
|
20240905,154300,3450541000,168800,168800,168800,168800,0
|
|
20240905,154200,3450541000,168800,168800,168800,168800,0
|
|
20240905,154100,3450541000,168800,168800,168800,168800,0
|
|
20240905,154000,3450541000,168800,168800,168800,168800,0
|
|
20240905,153900,3450541000,168800,168800,168800,168800,0
|
|
20240905,153800,3450541000,168800,168800,168800,168800,0
|
|
20240905,153700,3450541000,168800,168800,168800,168800,0
|
|
20240905,153600,3450541000,168800,168800,168800,168800,0
|
|
20240905,153500,3450541000,168800,168800,168800,168800,0
|
|
20240905,153400,3450541000,168800,168800,168800,168800,0
|
|
20240905,153300,3450541000,168800,168800,168800,168800,0
|
|
20240905,153200,3450541000,168800,168800,168800,168800,0
|
|
20240905,153100,3450541000,168800,168800,168800,168800,0
|
|
20240905,153000,3450541000,168800,168800,168800,168800,649
|
|
20240905,152900,3340989800,169200,169200,169200,169200,0
|
|
20240905,152800,3340989800,169200,169200,169200,169200,0
|
|
20240905,152700,3340989800,169200,169200,169200,169200,0
|
|
20240905,152600,3340989800,169200,169200,169200,169200,0
|
|
20240905,152500,3340989800,169200,169200,169200,169200,0
|
|
20240905,152400,3340989800,169200,169200,169200,169200,0
|
|
20240905,152300,3340989800,169200,169200,169200,169200,0
|
|
20240905,152200,3340989800,169200,169200,169200,169200,0
|
|
20240905,152100,3340989800,169200,169200,169200,169200,0
|
|
20240905,152000,3340989800,169200,169200,169200,169200,0
|
|
20240905,151900,3340989800,169200,169200,169500,169200,50
|
|
20240905,151800,3332525400,169200,169200,169400,169100,105
|
|
20240905,151700,3314752400,169200,169300,169300,169000,153
|
|
20240905,151600,3288870100,169300,169300,169600,169300,109
|
|
20240905,151500,3270404000,169300,169700,169700,169300,123
|
|
20240905,151400,3249564400,169600,169300,169700,169300,76
|
|
20240905,151300,3236691200,169200,169700,169700,169100,51
|
|
20240905,151200,3228058700,169900,169200,169900,169100,86
|
|
20240905,151100,3213481600,169200,169100,169500,169100,58
|
|
20240905,151000,3203668100,169100,169100,169100,169000,46
|
|
20240905,150900,3195892300,169000,169100,169500,169000,137
|
|
20240905,150800,3172723700,169100,169100,169400,169000,116
|
|
20240905,150700,3153102000,169100,169500,169500,169100,63
|
|
20240905,150600,3142441400,169500,169300,169500,168900,178
|
|
20240905,150500,3112341900,169200,169400,169400,168900,301
|
|
20240905,150400,3061475400,169000,169100,169100,169000,146
|
|
20240905,150300,3036800000,169100,169000,169300,169000,59
|
|
20240905,150200,3026820000,169400,169100,169400,169000,170
|
|
20240905,150100,2998076200,169100,169000,169100,169000,95
|
|
20240905,150000,2982020300,169000,169000,169100,169000,238
|
|
20240905,145900,2941793100,169000,169000,169100,169000,118
|
|
20240905,145800,2921849800,169000,169100,169600,169000,126
|
|
20240905,145700,2900543800,169100,169200,169700,169100,95
|
|
20240905,145600,2884476200,169100,169500,169500,169100,137
|
|
20240905,145500,2861301600,169100,169400,169500,169100,106
|
|
20240905,145400,2843359500,169400,169500,169800,169400,91
|
|
20240905,145300,2827933800,169000,169100,169400,169000,170
|
|
20240905,145200,2799185400,169100,169100,169200,169000,180
|
|
20240905,145100,2768743600,169100,169300,169500,169100,171
|
|
20240905,145000,2739794100,169200,169600,169700,169200,102
|
|
20240905,144900,2722511500,169700,169400,169800,169200,99
|
|
20240905,144800,2705740900,169400,169700,169900,169300,117
|
|
20240905,144700,2685907900,169300,169900,169900,169300,77
|
|
20240905,144600,2672850300,169900,169900,170000,169900,63
|
|
20240905,144500,2662146500,170100,169200,170100,169200,153
|
|
20240905,144400,2636156200,169900,169900,170000,169900,28
|
|
20240905,144300,2631398900,169900,170000,170000,169900,52
|
|
20240905,144200,2622560300,170100,170200,170800,170000,82
|
|
20240905,144100,2608602000,170200,169900,170200,169900,125
|
|
20240905,144000,2587360700,169900,170000,170200,169200,98
|
|
20240905,143900,2570717800,169400,169900,170100,169400,88
|
|
20240905,143800,2555798000,169400,169300,170000,169100,40
|
|
20240905,143700,2549023300,169400,169800,170200,169300,96
|
|
20240905,143600,2532700200,169300,169700,169800,169300,72
|
|
20240905,143500,2520494500,169200,169600,169800,169200,29
|
|
20240905,143400,2515580700,169800,169700,169900,169600,168
|
|
20240905,143300,2487071000,169100,169000,169800,169000,46
|
|
20240905,143200,2479277800,169300,169200,169300,169000,53
|
|
20240905,143100,2470314400,169100,169900,169900,169100,42
|
|
20240905,143000,2463192800,169100,169300,170300,169100,75
|
|
20240905,142900,2450491200,169200,169000,170400,169000,84
|
|
20240905,142800,2436258300,169400,169100,169400,169000,80
|
|
20240905,142700,2422720900,169100,169100,169300,169100,54
|
|
20240905,142600,2413588500,169100,169100,169100,169000,51
|
|
20240905,142500,2404968300,169000,169100,169200,169000,123
|
|
20240905,142400,2384171500,169100,169100,169100,169100,23
|
|
20240905,142300,2380282200,169100,169200,169300,169100,59
|
|
20240905,142200,2370304100,169200,169500,169500,169100,75
|
|
20240905,142100,2357613000,169400,169600,169600,169400,29
|
|
20240905,142000,2352699000,169600,169500,169600,169400,72
|
|
20240905,141900,2340493500,169700,169400,169700,169400,40
|
|
20240905,141800,2333715400,169400,169600,169700,169400,97
|
|
20240905,141700,2317270900,169600,170300,170300,169500,33
|
|
20240905,141600,2311671100,170000,170000,170300,170000,102
|
|
20240905,141500,2294315300,170000,170300,170300,169700,85
|
|
20240905,141400,2279845200,169700,170100,170400,169700,146
|
|
20240905,141300,2254986900,170200,170200,170200,169700,39
|
|
20240905,141200,2248366300,169600,170300,170300,169600,38
|
|
20240905,141100,2241900300,170300,169800,170300,169400,97
|
|
20240905,141000,2225406300,169900,169500,170200,169500,34
|
|
20240905,140900,2219638600,169500,169900,169900,169400,103
|
|
20240905,140800,2202178500,169900,169800,170200,169800,96
|
|
20240905,140700,2185855700,169800,169400,169800,169400,32
|
|
20240905,140600,2180432300,169400,169900,169900,169400,41
|
|
20240905,140500,2173474900,169400,169700,169700,169300,16
|
|
20240905,140400,2170765000,169700,169900,169900,169300,40
|
|
20240905,140300,2163981200,169900,169700,169900,169600,53
|
|
20240905,140200,2154986800,169600,169600,169600,169600,10
|
|
20240905,140100,2153290800,169600,169600,169700,169600,41
|
|
20240905,140000,2146336400,169500,169100,169500,169100,12
|
|
20240905,135900,2144304700,169100,169900,169900,169100,36
|
|
20240905,135800,2138209300,169300,169100,169700,169100,70
|
|
20240905,135700,2126358300,169100,169200,169700,169100,20
|
|
20240905,135600,2122974700,169300,169800,169800,169200,38
|
|
20240905,135500,2116531200,169200,169200,169300,169200,12
|
|
20240905,135400,2114500300,169200,169500,170300,169200,37
|
|
20240905,135300,2108231400,169600,169700,169700,169200,29
|
|
20240905,135200,2103316300,169200,169200,169200,169200,26
|
|
20240905,135100,2098917100,170200,169500,170200,169400,48
|
|
20240905,135000,2090775400,169300,169400,170300,169000,209
|
|
20240905,134900,2055375400,169300,169700,169700,169300,64
|
|
20240905,134800,2044530400,170200,169600,170200,169500,45
|
|
20240905,134700,2036887800,170100,170100,170200,169500,75
|
|
20240905,134600,2024140900,169700,169600,169700,169500,36
|
|
20240905,134500,2018036700,169600,170000,170000,169600,642
|
|
20240905,134400,1908949500,170000,170000,170000,170000,25
|
|
20240905,134300,1904699500,170000,170100,170100,170000,11
|
|
20240905,134200,1902829200,170100,170100,170100,170000,44
|
|
20240905,134100,1895346000,170100,170000,170100,170000,50
|
|
20240905,134000,1886845300,170100,170100,170100,170000,45
|
|
20240905,133900,1879192300,170100,170300,171000,170000,209
|
|
20240905,133800,1843608000,170200,170300,170300,170200,20
|
|
20240905,133700,1840203300,170300,170400,171000,170300,20
|
|
20240905,133600,1836791800,171000,170300,171000,170300,57
|
|
20240905,133500,1827059500,170300,170400,170400,170300,50
|
|
20240905,133400,1818540500,170400,170400,171000,170300,107
|
|
20240905,133300,1800298100,170400,170800,170800,170400,23
|
|
20240905,133200,1796371300,170900,170400,170900,170400,17
|
|
20240905,133100,1793474000,170400,170500,171000,170400,28
|
|
20240905,133000,1788692000,170600,170500,171200,170500,28
|
|
20240905,132900,1783916000,170500,171100,171100,170500,20
|
|
20240905,132800,1780501800,170500,170500,171100,170400,29
|
|
20240905,132700,1775557400,170500,170600,170600,170500,11
|
|
20240905,132600,1773681400,170500,170500,170700,170500,26
|
|
20240905,132500,1769247500,170600,171100,171100,170500,21
|
|
20240905,132400,1765665000,171100,170600,171100,170600,28
|
|
20240905,132300,1760881100,170600,170700,170700,170600,23
|
|
20240905,132200,1756955400,170700,170700,170700,170700,11
|
|
20240905,132100,1755077700,170700,171100,171100,170700,35
|
|
20240905,132000,1749095600,171100,171000,171100,170900,17
|
|
20240905,131900,1746188800,170700,170700,171100,170700,46
|
|
20240905,131800,1738328600,170700,170700,170700,170700,30
|
|
20240905,131700,1733207600,170700,170700,170700,170700,20
|
|
20240905,131600,1729793600,171100,170800,171100,170600,73
|
|
20240905,131500,1717322000,170800,171200,171200,170600,79
|
|
20240905,131400,1703807100,171200,170500,171200,170400,38
|
|
20240905,131300,1697314000,170500,170700,170800,170500,20
|
|
20240905,131200,1693901500,170700,170700,171500,170700,38
|
|
20240905,131100,1687398300,170600,171200,171200,170600,36
|
|
20240905,131000,1681246800,171200,170600,171200,170600,12
|
|
20240905,130900,1679198400,170700,171300,171300,170600,57
|
|
20240905,130800,1669453500,171500,171100,171500,170800,49
|
|
20240905,130700,1661062400,171200,171400,171400,170800,37
|
|
20240905,130600,1654731600,170800,170700,171200,170700,73
|
|
20240905,130500,1642252000,170800,170800,170800,170600,17
|
|
20240905,130400,1639348600,170800,170600,171100,170600,23
|
|
20240905,130300,1635417000,170600,170400,170600,170300,50
|
|
20240905,130200,1626893400,170400,170800,170800,170400,11
|
|
20240905,130100,1625017200,170700,170500,170900,170500,119
|
|
20240905,130000,1604720300,170400,170500,170500,170400,43
|
|
20240905,125900,1597391200,170400,170500,170600,170400,116
|
|
20240905,125800,1577615900,170500,170600,170600,170500,14
|
|
20240905,125700,1575228000,170600,170600,170600,170400,27
|
|
20240905,125600,1570623300,170500,170500,170500,170500,18
|
|
20240905,125500,1567554300,170500,170600,170600,170500,22
|
|
20240905,125400,1563802400,170700,170800,170800,170700,17
|
|
20240905,125300,1560899500,170800,170500,170900,170500,23
|
|
20240905,125200,1556972800,170400,170400,170400,170400,33
|
|
20240905,125100,1551349600,170400,170400,170500,170400,17
|
|
20240905,125000,1548452200,170500,170500,170600,170500,47
|
|
20240905,124900,1540436500,170600,170500,170600,170500,15
|
|
20240905,124800,1537878700,170500,170500,170600,170500,24
|
|
20240905,124700,1533786400,170500,170500,170600,170500,23
|
|
20240905,124600,1529864400,170500,170900,170900,170500,28
|
|
20240905,124500,1525086700,170600,170700,170700,170600,31
|
|
20240905,124400,1519797300,170600,170700,171100,170600,35
|
|
20240905,124300,1513816400,171000,170700,171000,170700,40
|
|
20240905,124200,1506982900,170700,171000,171000,170700,20
|
|
20240905,124100,1503565900,171000,170600,171000,170600,21
|
|
20240905,124000,1499976500,170600,170600,170700,170500,48
|
|
20240905,123900,1491786900,170700,170700,170700,170600,29
|
|
20240905,123800,1486837700,170600,171100,171100,170600,39
|
|
20240905,123700,1480172900,171100,171100,171100,171100,7
|
|
20240905,123600,1478975200,170700,170700,170800,170600,15
|
|
20240905,123500,1476414900,170700,170700,170700,170700,12
|
|
20240905,123400,1474366500,170700,170700,170700,170700,9
|
|
20240905,123300,1472830200,171400,170700,171400,170700,32
|
|
20240905,123200,1467355900,170700,170800,170800,170700,14
|
|
20240905,123100,1464965500,170800,170900,170900,170800,9
|
|
20240905,123000,1463428200,170900,170900,170900,170900,14
|
|
20240905,122900,1461035600,170900,170900,170900,170800,9
|
|
20240905,122800,1459497900,170900,170900,170900,170900,30
|
|
20240905,122700,1454370900,170900,170900,170900,170900,4
|
|
20240905,122600,1453687300,170900,171000,171000,170800,16
|
|
20240905,122500,1450953400,171000,170900,171000,170800,121
|
|
20240905,122400,1430274900,170800,170800,170900,170800,41
|
|
20240905,122300,1423271400,170900,170800,170900,170800,3
|
|
20240905,122200,1422758900,170800,170800,170800,170800,31
|
|
20240905,122100,1417464100,170800,170900,170900,170800,31
|
|
20240905,122000,1412167100,170900,171500,171500,170900,545
|
|
20240905,121900,1318841400,171500,171600,171600,171500,24
|
|
20240905,121800,1314725200,171600,171500,171600,171500,7
|
|
20240905,121700,1313524600,171500,171500,171700,171500,11
|
|
20240905,121600,1311637900,171500,171500,171700,171500,19
|
|
20240905,121500,1308378000,171500,171500,171500,171500,9
|
|
20240905,121400,1306834500,171500,171700,171700,171500,13
|
|
20240905,121300,1304604800,171500,171600,171700,171500,36
|
|
20240905,121200,1298427800,171800,171600,171800,171600,14
|
|
20240905,121100,1296024000,171600,171800,171800,171600,17
|
|
20240905,121000,1293106200,172000,171600,172000,171600,6
|
|
20240905,120900,1292076200,172000,171700,172000,171700,32
|
|
20240905,120800,1286580000,171700,172300,172300,171700,12
|
|
20240905,120700,1284515400,171700,171700,171800,171700,30
|
|
20240905,120600,1279364300,171600,172300,172300,171600,3
|
|
20240905,120500,1278848100,171600,171800,171800,171600,14
|
|
20240905,120400,1276444000,171900,172300,172300,171900,12
|
|
20240905,120300,1274379600,171900,172000,172300,171900,24
|
|
20240905,120200,1270250200,171800,171800,171800,171800,11
|
|
20240905,120100,1268360400,171800,171800,171800,171800,9
|
|
20240905,120000,1266814200,171800,172500,172500,171800,14
|
|
20240905,115900,1264405500,172400,172000,172400,171900,23
|
|
20240905,115800,1260446800,172500,172500,172500,172500,0
|
|
20240905,115700,1260446800,172500,172600,172600,171800,26
|
|
20240905,115600,1255972300,172800,172400,172800,172400,22
|
|
20240905,115500,1252173000,172500,172000,172600,172000,32
|
|
20240905,115400,1246659400,172000,171900,172000,171900,6
|
|
20240905,115300,1245627500,172700,172200,172700,171800,31
|
|
20240905,115200,1240291900,172300,172200,172300,172200,7
|
|
20240905,115100,1239086300,172200,172100,172200,172100,13
|
|
20240905,115000,1236848300,172100,171700,172200,171600,20
|
|
20240905,114900,1233414500,172100,172200,172200,171400,28
|
|
20240905,114800,1228597400,172200,171500,172200,171300,23
|
|
20240905,114700,1224651800,171800,171800,171800,171800,5
|
|
20240905,114600,1223792800,171900,171500,171900,171400,25
|
|
20240905,114500,1219501400,171500,171500,171500,171500,8
|
|
20240905,114400,1218129400,171500,171700,171900,171400,205
|
|
20240905,114300,1182980000,171900,171500,172300,171500,18
|
|
20240905,114200,1179890500,171600,172300,172300,171500,19
|
|
20240905,114100,1176625100,171800,171600,172200,171500,16
|
|
20240905,114000,1173878400,171600,172000,172100,171600,15
|
|
20240905,113900,1171298700,172300,172500,172500,172300,2
|
|
20240905,113800,1170953900,172200,172400,172600,171500,34
|
|
20240905,113700,1165106700,172200,171400,172400,171400,17
|
|
20240905,113600,1162184800,172300,171400,172300,171300,24
|
|
20240905,113500,1158064900,171400,171300,172100,171300,41
|
|
20240905,113400,1151036300,171300,171300,171400,171300,39
|
|
20240905,113300,1144355300,171300,172000,172300,171300,52
|
|
20240905,113200,1135433700,171300,171300,171300,171300,43
|
|
20240905,113100,1128067800,171300,171400,172200,171300,69
|
|
20240905,113000,1116243300,171400,171400,172200,171400,49
|
|
20240905,112900,1107837000,172400,171300,172400,171300,64
|
|
20240905,112800,1096847700,171400,171400,172100,171300,96
|
|
20240905,112700,1080374300,171400,172300,172300,171400,47
|
|
20240905,112600,1072311500,171500,171500,172300,171500,52
|
|
20240905,112500,1063391900,172300,171500,172300,171500,72
|
|
20240905,112400,1051036700,171600,171700,171700,171600,51
|
|
20240905,112300,1042284300,171700,171700,171700,171700,29
|
|
20240905,112200,1037305000,172500,171900,172700,171600,93
|
|
20240905,112100,1021322700,171900,172600,172700,171700,56
|
|
20240905,112000,1011687000,172500,171600,172600,171500,152
|
|
20240905,111900,985559800,171500,171900,171900,171500,75
|
|
20240905,111800,972680300,171800,171700,172900,171700,48
|
|
20240905,111700,964419000,171700,172500,174100,171600,149
|
|
20240905,111600,938690000,171600,171600,171600,171600,67
|
|
20240905,111500,927192800,171600,171700,172600,171600,43
|
|
20240905,111400,919809700,171700,171700,171700,171700,36
|
|
20240905,111300,913628500,171700,171600,172700,171600,72
|
|
20240905,111200,901268800,172700,172500,172700,171400,57
|
|
20240905,111100,891474500,171300,172400,172500,171300,62
|
|
20240905,111000,880823900,171500,171700,172400,171300,102
|
|
20240905,110900,863320400,171700,171700,171700,171500,37
|
|
20240905,110800,856968900,171700,172300,172300,171700,40
|
|
20240905,110700,850096700,171600,171900,171900,171600,165
|
|
20240905,110600,821749600,171900,171900,171900,171900,29
|
|
20240905,110500,816764500,171900,172000,172500,171900,61
|
|
20240905,110400,806275200,172500,172100,172500,172000,74
|
|
20240905,110300,793535400,172500,172800,172800,172100,24
|
|
20240905,110200,789397200,172800,172800,172800,172300,34
|
|
20240905,110100,783536500,172300,172200,173400,172100,79
|
|
20240905,110000,769914300,172100,172100,173500,172100,51
|
|
20240905,105900,761123200,173800,172000,173800,171900,52
|
|
20240905,105800,752169000,172000,172000,172100,172000,68
|
|
20240905,105700,740472200,173200,172100,173200,172000,48
|
|
20240905,105600,732210100,172000,172000,172000,171800,34
|
|
20240905,105500,726362300,172000,172400,173900,172000,55
|
|
20240905,105400,716883800,172500,172600,172600,172500,62
|
|
20240905,105300,706185900,172600,172700,173500,172600,52
|
|
20240905,105200,697208600,172800,172700,172800,172700,30
|
|
20240905,105100,692024700,172700,173000,173900,172700,85
|
|
20240905,105000,677326300,173000,173000,173000,173000,29
|
|
20240905,104900,672309300,173000,173900,173900,173000,77
|
|
20240905,104800,658974400,173900,173200,174000,173100,92
|
|
20240905,104700,643038600,174000,173200,174000,173200,31
|
|
20240905,104600,637667800,174400,173500,174400,173100,58
|
|
20240905,104500,627601900,173600,173600,173600,173600,63
|
|
20240905,104400,616665100,173600,173700,174600,173600,42
|
|
20240905,104300,609368700,173700,173800,174600,173700,42
|
|
20240905,104200,602071900,174800,173900,175100,173600,105
|
|
20240905,104100,583790800,173900,174000,174000,173900,36
|
|
20240905,104000,577527500,173900,174000,174000,173900,42
|
|
20240905,103900,570220400,174900,174100,174900,174000,229
|
|
20240905,103800,530357200,174100,174100,174100,174000,44
|
|
20240905,103700,522697200,174100,174100,174100,174100,33
|
|
20240905,103600,516951900,174100,174300,174900,174100,109
|
|
20240905,103500,497948700,174400,174600,174600,174400,34
|
|
20240905,103400,492013300,174600,174900,174900,174600,23
|
|
20240905,103300,487993700,174900,174800,174900,174800,3
|
|
20240905,103200,487469100,174800,174900,174900,174800,14
|
|
20240905,103100,485021800,174900,174900,174900,174900,4
|
|
20240905,103000,484322200,174900,174800,174900,174800,10
|
|
20240905,102900,482574100,175400,174800,175400,174800,13
|
|
20240905,102800,480296900,175500,174800,175500,174800,10
|
|
20240905,102700,478548200,174800,175600,175600,174800,8
|
|
20240905,102600,477146600,174800,174700,174800,174700,14
|
|
20240905,102500,474699500,175800,175800,175800,175800,7
|
|
20240905,102400,473468900,174700,174700,174700,174700,14
|
|
20240905,102300,471023100,174700,174700,174700,174700,4
|
|
20240905,102200,470324300,174700,175000,175000,174700,9
|
|
20240905,102100,468751100,175000,175900,175900,175000,14
|
|
20240905,102000,466294400,175000,175900,175900,175000,17
|
|
20240905,101900,463316700,175900,174800,175900,174800,2
|
|
20240905,101800,462966000,174700,174700,176400,174700,22
|
|
20240905,101700,459109500,174700,174600,174700,174600,12
|
|
20240905,101600,457013200,174400,174400,174400,174400,5
|
|
20240905,101500,456141200,174200,174300,174300,174200,15
|
|
20240905,101400,453526800,174300,174300,174400,174300,20
|
|
20240905,101300,450040300,174300,174300,174300,174200,27
|
|
20240905,101200,445335700,174300,174400,174400,174200,19
|
|
20240905,101100,442023800,174400,174400,174500,174400,22
|
|
20240905,101000,438186900,174400,174500,174500,174400,26
|
|
20240905,100900,433651400,174500,174700,174700,174500,29
|
|
20240905,100800,428589500,174900,174400,174900,174400,14
|
|
20240905,100700,426144800,174400,174200,174400,174200,44
|
|
20240905,100600,418479700,174200,174800,174800,174200,11
|
|
20240905,100500,416561900,174300,174300,174400,174300,27
|
|
20240905,100400,411855400,174500,174200,174600,174200,19
|
|
20240905,100300,408541300,174200,174300,174300,174200,22
|
|
20240905,100200,404707900,174400,174500,175400,174400,65
|
|
20240905,100100,393333100,174400,174600,174600,174400,23
|
|
20240905,100000,389320000,174700,174500,174800,174500,11
|
|
20240905,095900,387397700,174700,174900,174900,174700,51
|
|
20240905,095800,378486900,174900,175300,175300,174900,58
|
|
20240905,095700,368333400,175400,175700,175700,175400,36
|
|
20240905,095600,362012600,175700,176300,176400,175700,14
|
|
20240905,095500,359550400,176400,176000,176400,175800,56
|
|
20240905,095400,349692900,176000,176400,176400,176000,14
|
|
20240905,095300,347226900,176000,176000,176100,176000,30
|
|
20240905,095200,341946800,176000,176000,176300,176000,8
|
|
20240905,095100,340538500,176400,175800,176400,175700,40
|
|
20240905,095000,333503300,175900,176000,176300,175800,10
|
|
20240905,094900,331743300,176300,176000,176300,175300,25
|
|
20240905,094800,327348300,175900,176200,176500,175900,36
|
|
20240905,094700,321002800,176300,176500,176500,176300,31
|
|
20240905,094600,315532200,176500,177300,177300,176500,56
|
|
20240905,094500,305622900,177600,177900,177900,177300,29
|
|
20240905,094400,300477600,177900,177500,178000,177400,80
|
|
20240905,094300,286245700,177900,177900,177900,177900,5
|
|
20240905,094200,285356200,177900,177600,177900,177600,10
|
|
20240905,094100,283578100,177400,177100,177400,177100,79
|
|
20240905,094000,269576400,177200,177200,177200,177200,3
|
|
20240905,093900,269044800,177200,177200,177200,177200,0
|
|
20240905,093800,269044800,177200,177200,177200,177200,13
|
|
20240905,093700,266741200,177300,177300,177300,177300,3
|
|
20240905,093600,266209300,177300,177300,177300,177300,0
|
|
20240905,093500,266209300,177300,177400,177400,177300,35
|
|
20240905,093400,260001300,177500,177800,177800,177500,34
|
|
20240905,093300,253961500,177900,177800,177900,177800,15
|
|
20240905,093200,251294200,177900,177900,177900,177900,0
|
|
20240905,093100,251294200,177900,177900,177900,177800,26
|
|
20240905,093000,246671000,177900,177900,177900,177900,9
|
|
20240905,092900,245069900,177900,177900,177900,177900,1
|
|
20240905,092800,244892000,178100,178100,178100,177900,44
|
|
20240905,092700,237059500,178200,178100,178200,178000,24
|
|
20240905,092600,232785400,178000,178300,178300,178000,30
|
|
20240905,092500,227444800,178400,178000,178400,177900,74
|
|
20240905,092400,214262800,178000,178000,178000,178000,0
|
|
20240905,092300,214262800,178000,178300,178300,177600,16
|
|
20240905,092200,211418500,178300,178000,178300,178000,63
|
|
20240905,092100,200197700,178000,177400,178000,177400,329
|
|
20240905,092000,141804400,177300,177300,177400,177300,159
|
|
20240905,091900,113598900,177300,177300,177300,177300,0
|
|
20240905,091800,113598900,177300,177200,177500,177200,28
|
|
20240905,091700,108632700,177100,177100,177100,177100,2
|
|
20240905,091600,108278500,176500,176400,177300,176400,84
|
|
20240905,091500,93450500,176800,176200,176800,175100,150
|
|
20240905,091400,67009800,176400,176400,176400,176400,2
|
|
20240905,091300,66657000,176400,176500,176500,176400,42
|
|
20240905,091200,59244300,176500,176100,176500,176100,9
|
|
20240905,091100,57657700,176100,175600,176200,175600,143
|
|
20240905,091000,32504500,175600,175400,175700,175400,39
|
|
20240905,090900,25662000,175700,175500,175700,175400,36
|
|
20240905,090800,19346500,175700,175500,175800,175400,25
|
|
20240905,090700,14956600,175800,175800,175800,175800,11
|
|
20240905,090600,13022800,175800,175800,175800,175800,5
|
|
20240905,090500,12143800,175800,175800,175800,175800,15
|
|
20240905,090400,9506800,176000,176100,176100,176000,8
|
|
20240905,090300,8098700,176100,175600,176200,175600,35
|
|
20240905,090200,1939200,176100,176100,176100,176100,1
|
|
20240905,090100,1763100,176300,176300,176300,176300,4
|
|
20240905,090000,1057900,176400,176300,176400,176300,6
|