670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,200600,85917823300,86500,86500,86500,86500,0
|
|
20240822,200500,85917823300,86500,86500,86500,86500,0
|
|
20240822,200400,85917823300,86500,86500,86500,86500,0
|
|
20240822,200300,85917823300,86500,86500,86500,86500,0
|
|
20240822,200200,85917823300,86500,86500,86500,86500,0
|
|
20240822,200100,85917823300,86500,86500,86500,86500,0
|
|
20240822,200000,85917823300,86500,86500,86500,86500,0
|
|
20240822,195900,85917823300,86500,86500,86500,86500,0
|
|
20240822,195800,85917823300,86500,86500,86500,86500,0
|
|
20240822,195700,85917823300,86500,86500,86500,86500,0
|
|
20240822,195600,85917823300,86500,86500,86500,86500,0
|
|
20240822,195500,85917823300,86500,86500,86500,86500,0
|
|
20240822,195400,85917823300,86500,86500,86500,86500,0
|
|
20240822,195300,85917823300,86500,86500,86500,86500,0
|
|
20240822,195200,85917823300,86500,86500,86500,86500,0
|
|
20240822,195100,85917823300,86500,86500,86500,86500,0
|
|
20240822,195000,85917823300,86500,86500,86500,86500,0
|
|
20240822,194900,85917823300,86500,86500,86500,86500,0
|
|
20240822,194800,85917823300,86500,86500,86500,86500,0
|
|
20240822,194700,85917823300,86500,86500,86500,86500,0
|
|
20240822,194600,85917823300,86500,86500,86500,86500,0
|
|
20240822,194500,85917823300,86500,86500,86500,86500,0
|
|
20240822,194400,85917823300,86500,86500,86500,86500,0
|
|
20240822,194300,85917823300,86500,86500,86500,86500,0
|
|
20240822,194200,85917823300,86500,86500,86500,86500,0
|
|
20240822,194100,85917823300,86500,86500,86500,86500,0
|
|
20240822,194000,85917823300,86500,86500,86500,86500,0
|
|
20240822,193900,85917823300,86500,86500,86500,86500,0
|
|
20240822,193800,85917823300,86500,86500,86500,86500,0
|
|
20240822,193700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,193600,85917823300,86500,86500,86500,86500,0
|
|
20240822,193500,85917823300,86500,86500,86500,86500,0
|
|
20240822,193400,85917823300,86500,86500,86500,86500,0
|
|
20240822,193300,85917823300,86500,86500,86500,86500,0
|
|
20240822,193200,85917823300,86500,86500,86500,86500,0
|
|
20240822,193100,85917823300,86500,86500,86500,86500,0
|
|
20240822,193000,85917823300,86500,86500,86500,86500,0
|
|
20240822,192900,85917823300,86500,86500,86500,86500,0
|
|
20240822,192800,85917823300,86500,86500,86500,86500,0
|
|
20240822,192700,85917823300,86500,86500,86500,86500,0
|
|
20240822,192600,85917823300,86500,86500,86500,86500,0
|
|
20240822,192500,85917823300,86500,86500,86500,86500,0
|
|
20240822,192400,85917823300,86500,86500,86500,86500,0
|
|
20240822,192300,85917823300,86500,86500,86500,86500,0
|
|
20240822,192200,85917823300,86500,86500,86500,86500,0
|
|
20240822,192100,85917823300,86500,86500,86500,86500,0
|
|
20240822,192000,85917823300,86500,86500,86500,86500,0
|
|
20240822,191900,85917823300,86500,86500,86500,86500,0
|
|
20240822,191800,85917823300,86500,86500,86500,86500,0
|
|
20240822,191700,85917823300,86500,86500,86500,86500,0
|
|
20240822,191600,85917823300,86500,86500,86500,86500,0
|
|
20240822,191500,85917823300,86500,86500,86500,86500,0
|
|
20240822,191400,85917823300,86500,86500,86500,86500,0
|
|
20240822,191300,85917823300,86500,86500,86500,86500,0
|
|
20240822,191200,85917823300,86500,86500,86500,86500,0
|
|
20240822,191100,85917823300,86500,86500,86500,86500,0
|
|
20240822,191000,85917823300,86500,86500,86500,86500,0
|
|
20240822,190900,85917823300,86500,86500,86500,86500,0
|
|
20240822,190800,85917823300,86500,86500,86500,86500,0
|
|
20240822,190700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,190600,85917823300,86500,86500,86500,86500,0
|
|
20240822,190500,85917823300,86500,86500,86500,86500,0
|
|
20240822,190400,85917823300,86500,86500,86500,86500,0
|
|
20240822,190300,85917823300,86500,86500,86500,86500,0
|
|
20240822,190200,85917823300,86500,86500,86500,86500,0
|
|
20240822,190100,85917823300,86500,86500,86500,86500,0
|
|
20240822,190000,85917823300,86500,86500,86500,86500,0
|
|
20240822,185900,85917823300,86500,86500,86500,86500,0
|
|
20240822,185800,85917823300,86500,86500,86500,86500,0
|
|
20240822,185700,85917823300,86500,86500,86500,86500,0
|
|
20240822,185600,85917823300,86500,86500,86500,86500,0
|
|
20240822,185500,85917823300,86500,86500,86500,86500,0
|
|
20240822,185400,85917823300,86500,86500,86500,86500,0
|
|
20240822,185300,85917823300,86500,86500,86500,86500,0
|
|
20240822,185200,85917823300,86500,86500,86500,86500,0
|
|
20240822,185100,85917823300,86500,86500,86500,86500,0
|
|
20240822,185000,85917823300,86500,86500,86500,86500,0
|
|
20240822,184900,85917823300,86500,86500,86500,86500,0
|
|
20240822,184800,85917823300,86500,86500,86500,86500,0
|
|
20240822,184700,85917823300,86500,86500,86500,86500,0
|
|
20240822,184600,85917823300,86500,86500,86500,86500,0
|
|
20240822,184500,85917823300,86500,86500,86500,86500,0
|
|
20240822,184400,85917823300,86500,86500,86500,86500,0
|
|
20240822,184300,85917823300,86500,86500,86500,86500,0
|
|
20240822,184200,85917823300,86500,86500,86500,86500,0
|
|
20240822,184100,85917823300,86500,86500,86500,86500,0
|
|
20240822,184000,85917823300,86500,86500,86500,86500,0
|
|
20240822,183900,85917823300,86500,86500,86500,86500,0
|
|
20240822,183800,85917823300,86500,86500,86500,86500,0
|
|
20240822,183700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,183600,85917823300,86500,86500,86500,86500,0
|
|
20240822,183500,85917823300,86500,86500,86500,86500,0
|
|
20240822,183400,85917823300,86500,86500,86500,86500,0
|
|
20240822,183300,85917823300,86500,86500,86500,86500,0
|
|
20240822,183200,85917823300,86500,86500,86500,86500,0
|
|
20240822,183100,85917823300,86500,86500,86500,86500,0
|
|
20240822,183000,85917823300,86500,86500,86500,86500,0
|
|
20240822,182900,85917823300,86500,86500,86500,86500,0
|
|
20240822,182800,85917823300,86500,86500,86500,86500,0
|
|
20240822,182700,85917823300,86500,86500,86500,86500,0
|
|
20240822,182600,85917823300,86500,86500,86500,86500,0
|
|
20240822,182500,85917823300,86500,86500,86500,86500,0
|
|
20240822,182400,85917823300,86500,86500,86500,86500,0
|
|
20240822,182300,85917823300,86500,86500,86500,86500,0
|
|
20240822,182200,85917823300,86500,86500,86500,86500,0
|
|
20240822,182100,85917823300,86500,86500,86500,86500,0
|
|
20240822,182000,85917823300,86500,86500,86500,86500,0
|
|
20240822,181900,85917823300,86500,86500,86500,86500,0
|
|
20240822,181800,85917823300,86500,86500,86500,86500,0
|
|
20240822,181700,85917823300,86500,86500,86500,86500,0
|
|
20240822,181600,85917823300,86500,86500,86500,86500,0
|
|
20240822,181500,85917823300,86500,86500,86500,86500,0
|
|
20240822,181400,85917823300,86500,86500,86500,86500,0
|
|
20240822,181300,85917823300,86500,86500,86500,86500,0
|
|
20240822,181200,85917823300,86500,86500,86500,86500,0
|
|
20240822,181100,85917823300,86500,86500,86500,86500,0
|
|
20240822,181000,85917823300,86500,86500,86500,86500,0
|
|
20240822,180900,85917823300,86500,86500,86500,86500,0
|
|
20240822,180800,85917823300,86500,86500,86500,86500,0
|
|
20240822,180700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,180600,85917823300,86500,86500,86500,86500,0
|
|
20240822,180500,85917823300,86500,86500,86500,86500,0
|
|
20240822,180400,85917823300,86500,86500,86500,86500,0
|
|
20240822,180300,85917823300,86500,86500,86500,86500,0
|
|
20240822,180200,85917823300,86500,86500,86500,86500,0
|
|
20240822,180100,85917823300,86500,86500,86500,86500,0
|
|
20240822,180000,85917823300,86500,86500,86500,86500,0
|
|
20240822,175900,85917823300,86500,86500,86500,86500,0
|
|
20240822,175800,85917823300,86500,86500,86500,86500,0
|
|
20240822,175700,85917823300,86500,86500,86500,86500,0
|
|
20240822,175600,85917823300,86500,86500,86500,86500,0
|
|
20240822,175500,85917823300,86500,86500,86500,86500,0
|
|
20240822,175400,85917823300,86500,86500,86500,86500,0
|
|
20240822,175300,85917823300,86500,86500,86500,86500,0
|
|
20240822,175200,85917823300,86500,86500,86500,86500,0
|
|
20240822,175100,85917823300,86500,86500,86500,86500,0
|
|
20240822,175000,85917823300,86500,86500,86500,86500,0
|
|
20240822,174900,85917823300,86500,86500,86500,86500,0
|
|
20240822,174800,85917823300,86500,86500,86500,86500,0
|
|
20240822,174700,85917823300,86500,86500,86500,86500,0
|
|
20240822,174600,85917823300,86500,86500,86500,86500,0
|
|
20240822,174500,85917823300,86500,86500,86500,86500,0
|
|
20240822,174400,85917823300,86500,86500,86500,86500,0
|
|
20240822,174300,85917823300,86500,86500,86500,86500,0
|
|
20240822,174200,85917823300,86500,86500,86500,86500,0
|
|
20240822,174100,85917823300,86500,86500,86500,86500,0
|
|
20240822,174000,85917823300,86500,86500,86500,86500,0
|
|
20240822,173900,85917823300,86500,86500,86500,86500,0
|
|
20240822,173800,85917823300,86500,86500,86500,86500,0
|
|
20240822,173700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,173600,85917823300,86500,86500,86500,86500,0
|
|
20240822,173500,85917823300,86500,86500,86500,86500,0
|
|
20240822,173400,85917823300,86500,86500,86500,86500,0
|
|
20240822,173300,85917823300,86500,86500,86500,86500,0
|
|
20240822,173200,85917823300,86500,86500,86500,86500,0
|
|
20240822,173100,85917823300,86500,86500,86500,86500,0
|
|
20240822,173000,85917823300,86500,86500,86500,86500,0
|
|
20240822,172900,85917823300,86500,86500,86500,86500,0
|
|
20240822,172800,85917823300,86500,86500,86500,86500,0
|
|
20240822,172700,85917823300,86500,86500,86500,86500,0
|
|
20240822,172600,85917823300,86500,86500,86500,86500,0
|
|
20240822,172500,85917823300,86500,86500,86500,86500,0
|
|
20240822,172400,85917823300,86500,86500,86500,86500,0
|
|
20240822,172300,85917823300,86500,86500,86500,86500,0
|
|
20240822,172200,85917823300,86500,86500,86500,86500,0
|
|
20240822,172100,85917823300,86500,86500,86500,86500,0
|
|
20240822,172000,85917823300,86500,86500,86500,86500,0
|
|
20240822,171900,85917823300,86500,86500,86500,86500,0
|
|
20240822,171800,85917823300,86500,86500,86500,86500,0
|
|
20240822,171700,85917823300,86500,86500,86500,86500,0
|
|
20240822,171600,85917823300,86500,86500,86500,86500,0
|
|
20240822,171500,85917823300,86500,86500,86500,86500,0
|
|
20240822,171400,85917823300,86500,86500,86500,86500,0
|
|
20240822,171300,85917823300,86500,86500,86500,86500,0
|
|
20240822,171200,85917823300,86500,86500,86500,86500,0
|
|
20240822,171100,85917823300,86500,86500,86500,86500,0
|
|
20240822,171000,85917823300,86500,86500,86500,86500,0
|
|
20240822,170900,85917823300,86500,86500,86500,86500,0
|
|
20240822,170800,85917823300,86500,86500,86500,86500,0
|
|
20240822,170700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,170600,85917823300,86500,86500,86500,86500,0
|
|
20240822,170500,85917823300,86500,86500,86500,86500,0
|
|
20240822,170400,85917823300,86500,86500,86500,86500,0
|
|
20240822,170300,85917823300,86500,86500,86500,86500,0
|
|
20240822,170200,85917823300,86500,86500,86500,86500,0
|
|
20240822,170100,85917823300,86500,86500,86500,86500,0
|
|
20240822,170000,85917823300,86500,86500,86500,86500,0
|
|
20240822,165900,85917823300,86500,86500,86500,86500,0
|
|
20240822,165800,85917823300,86500,86500,86500,86500,0
|
|
20240822,165700,85917823300,86500,86500,86500,86500,0
|
|
20240822,165600,85917823300,86500,86500,86500,86500,0
|
|
20240822,165500,85917823300,86500,86500,86500,86500,0
|
|
20240822,165400,85917823300,86500,86500,86500,86500,0
|
|
20240822,165300,85917823300,86500,86500,86500,86500,0
|
|
20240822,165200,85917823300,86500,86500,86500,86500,0
|
|
20240822,165100,85917823300,86500,86500,86500,86500,0
|
|
20240822,165000,85917823300,86500,86500,86500,86500,0
|
|
20240822,164900,85917823300,86500,86500,86500,86500,0
|
|
20240822,164800,85917823300,86500,86500,86500,86500,0
|
|
20240822,164700,85917823300,86500,86500,86500,86500,0
|
|
20240822,164600,85917823300,86500,86500,86500,86500,0
|
|
20240822,164500,85917823300,86500,86500,86500,86500,0
|
|
20240822,164400,85917823300,86500,86500,86500,86500,0
|
|
20240822,164300,85917823300,86500,86500,86500,86500,0
|
|
20240822,164200,85917823300,86500,86500,86500,86500,0
|
|
20240822,164100,85917823300,86500,86500,86500,86500,0
|
|
20240822,164000,85917823300,86500,86500,86500,86500,0
|
|
20240822,163900,85917823300,86500,86500,86500,86500,0
|
|
20240822,163800,85917823300,86500,86500,86500,86500,0
|
|
20240822,163700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,163600,85917823300,86500,86500,86500,86500,0
|
|
20240822,163500,85917823300,86500,86500,86500,86500,0
|
|
20240822,163400,85917823300,86500,86500,86500,86500,0
|
|
20240822,163300,85917823300,86500,86500,86500,86500,0
|
|
20240822,163200,85917823300,86500,86500,86500,86500,0
|
|
20240822,163100,85917823300,86500,86500,86500,86500,0
|
|
20240822,163000,85917823300,86500,86500,86500,86500,0
|
|
20240822,162900,85917823300,86500,86500,86500,86500,0
|
|
20240822,162800,85917823300,86500,86500,86500,86500,0
|
|
20240822,162700,85917823300,86500,86500,86500,86500,0
|
|
20240822,162600,85917823300,86500,86500,86500,86500,0
|
|
20240822,162500,85917823300,86500,86500,86500,86500,0
|
|
20240822,162400,85917823300,86500,86500,86500,86500,0
|
|
20240822,162300,85917823300,86500,86500,86500,86500,0
|
|
20240822,162200,85917823300,86500,86500,86500,86500,0
|
|
20240822,162100,85917823300,86500,86500,86500,86500,0
|
|
20240822,162000,85917823300,86500,86500,86500,86500,0
|
|
20240822,161900,85917823300,86500,86500,86500,86500,0
|
|
20240822,161800,85917823300,86500,86500,86500,86500,0
|
|
20240822,161700,85917823300,86500,86500,86500,86500,0
|
|
20240822,161600,85917823300,86500,86500,86500,86500,0
|
|
20240822,161500,85917823300,86500,86500,86500,86500,0
|
|
20240822,161400,85917823300,86500,86500,86500,86500,0
|
|
20240822,161300,85917823300,86500,86500,86500,86500,0
|
|
20240822,161200,85917823300,86500,86500,86500,86500,0
|
|
20240822,161100,85917823300,86500,86500,86500,86500,0
|
|
20240822,161000,85917823300,86500,86500,86500,86500,0
|
|
20240822,160900,85917823300,86500,86500,86500,86500,0
|
|
20240822,160800,85917823300,86500,86500,86500,86500,0
|
|
20240822,160700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,160600,85917823300,86500,86500,86500,86500,0
|
|
20240822,160500,85917823300,86500,86500,86500,86500,0
|
|
20240822,160400,85917823300,86500,86500,86500,86500,0
|
|
20240822,160300,85917823300,86500,86500,86500,86500,0
|
|
20240822,160200,85917823300,86500,86500,86500,86500,0
|
|
20240822,160100,85917823300,86500,86500,86500,86500,0
|
|
20240822,160000,85917823300,86500,86500,86500,86500,0
|
|
20240822,155900,85917823300,86500,86500,86500,86500,0
|
|
20240822,155800,85917823300,86500,86500,86500,86500,0
|
|
20240822,155700,85917823300,86500,86500,86500,86500,0
|
|
20240822,155600,85917823300,86500,86500,86500,86500,0
|
|
20240822,155500,85917823300,86500,86500,86500,86500,0
|
|
20240822,155400,85917823300,86500,86500,86500,86500,0
|
|
20240822,155300,85917823300,86500,86500,86500,86500,0
|
|
20240822,155200,85917823300,86500,86500,86500,86500,0
|
|
20240822,155100,85917823300,86500,86500,86500,86500,0
|
|
20240822,155000,85917823300,86500,86500,86500,86500,0
|
|
20240822,154900,85917823300,86500,86500,86500,86500,0
|
|
20240822,154800,85917823300,86500,86500,86500,86500,0
|
|
20240822,154700,85917823300,86500,86500,86500,86500,0
|
|
20240822,154600,85917823300,86500,86500,86500,86500,0
|
|
20240822,154500,85917823300,86500,86500,86500,86500,0
|
|
20240822,154400,85917823300,86500,86500,86500,86500,0
|
|
20240822,154300,85917823300,86500,86500,86500,86500,0
|
|
20240822,154200,85917823300,86500,86500,86500,86500,0
|
|
20240822,154100,85917823300,86500,86500,86500,86500,0
|
|
20240822,154000,85917823300,86500,86500,86500,86500,0
|
|
20240822,153900,85917823300,86500,86500,86500,86500,0
|
|
20240822,153800,85917823300,86500,86500,86500,86500,0
|
|
20240822,153700,85917823300,86500,86500,86500,86500,137246
|
|
20240822,153600,85917823300,86500,86500,86500,86500,0
|
|
20240822,153500,85917823300,86500,86500,86500,86500,0
|
|
20240822,153400,85917823300,86500,86500,86500,86500,0
|
|
20240822,153300,85917823300,86500,86500,86500,86500,0
|
|
20240822,153200,85917823300,86500,86500,86500,86500,0
|
|
20240822,153100,85917823300,86500,86500,86500,86500,0
|
|
20240822,153000,85917823300,86500,86500,86500,86500,137246
|
|
20240822,152900,74046044300,86300,86300,86300,86300,0
|
|
20240822,152800,74046044300,86300,86300,86300,86300,0
|
|
20240822,152700,74046044300,86300,86300,86300,86300,0
|
|
20240822,152600,74046044300,86300,86300,86300,86300,0
|
|
20240822,152500,74046044300,86300,86300,86300,86300,0
|
|
20240822,152400,74046044300,86300,86300,86300,86300,0
|
|
20240822,152300,74046044300,86300,86300,86300,86300,0
|
|
20240822,152200,74046044300,86300,86300,86300,86300,0
|
|
20240822,152100,74046044300,86300,86300,86300,86300,0
|
|
20240822,152000,74046044300,86300,86300,86300,86300,0
|
|
20240822,151900,74046044300,86300,86300,86400,86200,1801
|
|
20240822,151800,73890740600,86200,86200,86300,86200,4119
|
|
20240822,151700,73535391800,86300,86200,86300,86100,9427
|
|
20240822,151600,72722614100,86200,86100,86200,86100,678
|
|
20240822,151500,72664210400,86200,86100,86200,86100,492
|
|
20240822,151400,72621818500,86100,86200,86300,86100,2265
|
|
20240822,151300,72426615100,86200,86200,86300,86200,2326
|
|
20240822,151200,72226099700,86300,86200,86300,86200,1463
|
|
20240822,151100,72099964100,86200,86300,86400,86200,5432
|
|
20240822,151000,71631305200,86300,86300,86400,86200,3683
|
|
20240822,150900,71313408300,86300,86200,86300,86200,1876
|
|
20240822,150800,71151580600,86200,86200,86300,86200,905
|
|
20240822,150700,71073550900,86200,86300,86300,86200,2294
|
|
20240822,150600,70875792300,86200,86200,86300,86100,21274
|
|
20240822,150500,69041656700,86200,86200,86200,86100,1035
|
|
20240822,150400,68952473600,86200,86100,86200,86100,490
|
|
20240822,150300,68910266000,86100,86100,86200,86100,1261
|
|
20240822,150200,68801664200,86200,86200,86200,86100,570
|
|
20240822,150100,68752568500,86100,86100,86200,86100,223
|
|
20240822,150000,68733360600,86100,86100,86200,86100,790
|
|
20240822,145900,68665308400,86100,86100,86200,86100,769
|
|
20240822,145800,68599077500,86200,86200,86200,86100,851
|
|
20240822,145700,68525762100,86200,86100,86200,86100,1188
|
|
20240822,145600,68423404300,86200,86100,86200,86100,683
|
|
20240822,145500,68364588000,86100,86200,86300,86100,1041
|
|
20240822,145400,68274906200,86300,86300,86300,86200,7823
|
|
20240822,145300,67600442100,86300,86200,86300,86200,1190
|
|
20240822,145200,67497856500,86300,86200,86300,86200,601
|
|
20240822,145100,67446024400,86200,86100,86300,86100,23702
|
|
20240822,145000,65402831000,86100,86200,86200,86100,1768
|
|
20240822,144900,65250546500,86100,86100,86200,86100,941
|
|
20240822,144800,65169496200,86100,86200,86200,86100,1232
|
|
20240822,144700,65063347500,86200,86100,86200,86100,770
|
|
20240822,144600,64997030100,86100,86100,86200,86100,602
|
|
20240822,144500,64945180700,86100,86200,86200,86100,1701
|
|
20240822,144400,64798642100,86100,86100,86200,86100,1303
|
|
20240822,144300,64686407600,86100,86200,86200,86100,2068
|
|
20240822,144200,64508198900,86200,86200,86200,86100,1593
|
|
20240822,144100,64370921100,86100,86100,86200,86100,1728
|
|
20240822,144000,64222035200,86100,86200,86200,86100,587
|
|
20240822,143900,64171472200,86100,86100,86200,86100,1807
|
|
20240822,143800,64015750600,86100,86100,86200,86100,774
|
|
20240822,143700,63949093700,86200,86100,86200,86100,463
|
|
20240822,143600,63909215800,86100,86100,86200,86100,4869
|
|
20240822,143500,63489556700,86100,86100,86200,86100,632
|
|
20240822,143400,63435125200,86200,86200,86200,86100,1297
|
|
20240822,143300,63323368100,86100,86300,86300,86100,1622
|
|
20240822,143200,63183607700,86200,86300,86300,86200,1005
|
|
20240822,143100,63096971500,86200,86300,86300,86200,1092
|
|
20240822,143000,63002792600,86200,86100,86300,86100,4600
|
|
20240822,142900,62606215700,86100,86100,86300,86100,5956
|
|
20240822,142800,62092802200,86100,86100,86200,86100,466
|
|
20240822,142700,62052669700,86200,86200,86300,86100,2450
|
|
20240822,142600,61841461000,86200,86200,86300,86200,1050
|
|
20240822,142500,61750945300,86200,86200,86300,86200,1171
|
|
20240822,142400,61649968700,86300,86300,86300,86200,1391
|
|
20240822,142300,61530040900,86200,86200,86300,86200,1304
|
|
20240822,142200,61417592900,86200,86200,86300,86200,1120
|
|
20240822,142100,61321039200,86200,86200,86300,86200,1173
|
|
20240822,142000,61219887000,86200,86200,86400,86200,2025
|
|
20240822,141900,61045105500,86200,86200,86300,86200,1836
|
|
20240822,141800,60886801400,86200,86200,86400,86200,1310
|
|
20240822,141700,60773797300,86200,86300,86500,86200,5798
|
|
20240822,141600,60273244700,86300,86100,86500,86100,5725
|
|
20240822,141500,59778836200,86100,86200,86200,86100,1209
|
|
20240822,141400,59674667700,86200,86100,86200,86100,1751
|
|
20240822,141300,59523811100,86100,86100,86300,86100,2163
|
|
20240822,141200,59337356200,86100,86100,86300,86100,915
|
|
20240822,141100,59258523100,86200,86300,86400,86100,1380
|
|
20240822,141000,59139529400,86300,86200,86400,86200,1388
|
|
20240822,140900,59019738700,86300,86100,86300,86100,6055
|
|
20240822,140800,58497722200,86200,86100,86200,86100,1190
|
|
20240822,140700,58395233000,86200,86100,86300,86100,1051
|
|
20240822,140600,58304681300,86200,86200,86200,86100,1712
|
|
20240822,140500,58157155600,86100,86100,86200,86100,1098
|
|
20240822,140400,58062597500,86100,86300,86300,86100,1329
|
|
20240822,140300,57947992300,86300,86400,86500,86300,1358
|
|
20240822,140200,57830756300,86400,86400,86500,86400,2438
|
|
20240822,140100,57620098500,86400,86400,86500,86400,669
|
|
20240822,140000,57562291000,86400,86200,86500,86200,4465
|
|
20240822,135900,57176481500,86200,86300,86400,86200,684
|
|
20240822,135800,57117439400,86300,86300,86400,86300,1109
|
|
20240822,135700,57021709400,86400,86400,86500,86300,923
|
|
20240822,135600,56941978300,86500,86400,86500,86400,783
|
|
20240822,135500,56874324200,86400,86400,86500,86400,5236
|
|
20240822,135400,56421572700,86400,86200,86500,86200,3059
|
|
20240822,135300,56157475600,86200,86200,86300,86200,545
|
|
20240822,135200,56110493000,86300,86200,86400,86200,1529
|
|
20240822,135100,55978531900,86300,86300,86400,86300,632
|
|
20240822,135000,55923977400,86300,86400,86400,86300,4630
|
|
20240822,134900,55524247100,86300,86300,86400,86300,5127
|
|
20240822,134800,55081525100,86400,86200,86400,86200,4733
|
|
20240822,134700,54673084700,86200,86200,86300,86200,804
|
|
20240822,134600,54603748700,86200,86200,86300,86200,805
|
|
20240822,134500,54534340300,86200,86200,86300,86200,673
|
|
20240822,134400,54476306300,86200,86200,86300,86200,624
|
|
20240822,134300,54422497200,86200,86200,86300,86200,1152
|
|
20240822,134200,54323158300,86200,86200,86300,86200,602
|
|
20240822,134100,54271258000,86200,86200,86300,86200,3012
|
|
20240822,134000,54011587300,86300,86300,86400,86200,5595
|
|
20240822,133900,53528798500,86200,86200,86300,86200,854
|
|
20240822,133800,53455151200,86200,86200,86300,86200,1179
|
|
20240822,133700,53353476200,86200,86100,86300,86100,7511
|
|
20240822,133600,52705935500,86100,86100,86200,86000,3512
|
|
20240822,133500,52403561000,86100,86100,86200,86100,817
|
|
20240822,133400,52333204800,86100,86100,86200,86100,2071
|
|
20240822,133300,52154775700,86100,86100,86200,86100,593
|
|
20240822,133200,52103712900,86200,86100,86200,86100,706
|
|
20240822,133100,52042893400,86100,86200,86200,86100,766
|
|
20240822,133000,51976896800,86200,86000,86300,86000,7576
|
|
20240822,132900,51324373100,86100,86000,86100,86000,1611
|
|
20240822,132800,51185737000,86000,86000,86100,86000,1259
|
|
20240822,132700,51077459900,86100,86000,86100,86000,1673
|
|
20240822,132600,50933541600,86100,86100,86100,86000,5562
|
|
20240822,132500,50455093800,86000,86000,86100,86000,2596
|
|
20240822,132400,50231832700,86000,86100,86100,86000,752
|
|
20240822,132300,50167158600,86100,86000,86100,86000,1015
|
|
20240822,132200,50079835400,86000,86000,86100,86000,638
|
|
20240822,132100,50024962100,86100,86000,86100,86000,616
|
|
20240822,132000,49971981300,86000,86000,86100,86000,756
|
|
20240822,131900,49906950800,86000,86000,86100,86000,539
|
|
20240822,131800,49860591800,86100,86100,86200,86000,2085
|
|
20240822,131700,49681122500,86100,86100,86200,86100,525
|
|
20240822,131600,49635912200,86100,86200,86200,86100,856
|
|
20240822,131500,49562171500,86100,86200,86200,86100,645
|
|
20240822,131400,49506622300,86100,86100,86200,86100,1202
|
|
20240822,131300,49403045200,86100,86200,86200,86000,1279
|
|
20240822,131200,49292888700,86100,86100,86200,86100,3299
|
|
20240822,131100,49008838400,86100,86100,86200,86100,586
|
|
20240822,131000,48958370900,86100,86100,86300,86000,5960
|
|
20240822,130900,48444906800,86000,86000,86100,86000,1427
|
|
20240822,130800,48322095500,86100,86000,86100,86000,3425
|
|
20240822,130700,48027261800,86000,86000,86100,86000,1773
|
|
20240822,130600,47874657800,86100,86100,86100,86000,1501
|
|
20240822,130500,47745531700,86000,86000,86100,86000,1035
|
|
20240822,130400,47656519900,86000,86000,86100,86000,2306
|
|
20240822,130300,47458200000,86000,86000,86100,86000,2071
|
|
20240822,130200,47279964000,86000,86000,86100,86000,789
|
|
20240822,130100,47212089900,86000,86000,86100,86000,404
|
|
20240822,130000,47177340500,86000,86100,86100,86000,378
|
|
20240822,125900,47144824600,86000,86100,86200,85900,5587
|
|
20240822,125800,46664034600,86000,86100,86100,86000,450
|
|
20240822,125700,46625329900,86000,86000,86100,86000,328
|
|
20240822,125600,46597114000,86100,86000,86100,86000,670
|
|
20240822,125500,46539490900,86000,86000,86100,86000,248
|
|
20240822,125400,46518153600,86100,86100,86100,86000,397
|
|
20240822,125300,46483994800,86000,86100,86200,86000,1183
|
|
20240822,125200,46382136400,86100,86100,86200,86100,524
|
|
20240822,125100,46337010600,86100,86100,86200,86100,2708
|
|
20240822,125000,46103640300,86100,86400,86400,86100,5187
|
|
20240822,124900,45656246600,86300,86400,86500,86300,491
|
|
20240822,124800,45613835200,86400,86500,86500,86400,313
|
|
20240822,124700,45586778600,86400,86400,86500,86400,621
|
|
20240822,124600,45533097500,86400,86400,86600,86400,883
|
|
20240822,124500,45456797900,86500,86500,86600,86400,1789
|
|
20240822,124400,45302054400,86500,86400,86600,86300,3473
|
|
20240822,124300,45001667700,86400,86500,86500,86400,548
|
|
20240822,124200,44954309800,86400,86400,86500,86300,1801
|
|
20240822,124100,44798697700,86400,86400,86500,86300,2802
|
|
20240822,124000,44556545200,86500,86300,86600,86300,3799
|
|
20240822,123900,44228207200,86400,86300,86400,86300,437
|
|
20240822,123800,44190488400,86400,86300,86400,86300,427
|
|
20240822,123700,44153626500,86400,86300,86400,86300,574
|
|
20240822,123600,44104057000,86400,86300,86400,86300,443
|
|
20240822,123500,44065809800,86300,86300,86400,86300,146
|
|
20240822,123400,44053203400,86300,86300,86400,86300,921
|
|
20240822,123300,43973708700,86300,86300,86500,86300,1323
|
|
20240822,123200,43859403700,86300,86300,86400,86300,1573
|
|
20240822,123100,43723553700,86400,86400,86600,86300,7251
|
|
20240822,123000,43096485600,86400,86200,86500,86200,4857
|
|
20240822,122900,42677019000,86200,86300,86300,86200,617
|
|
20240822,122800,42623809900,86200,86200,86300,86200,263
|
|
20240822,122700,42601134400,86300,86200,86300,86200,599
|
|
20240822,122600,42549466700,86200,86300,86400,86200,226
|
|
20240822,122500,42529965700,86300,86300,86400,86300,306
|
|
20240822,122400,42503550400,86300,86100,86300,86100,4601
|
|
20240822,122300,42106922400,86100,86200,86200,86100,356
|
|
20240822,122200,42076264600,86100,86100,86200,86000,1395
|
|
20240822,122100,41956094500,86100,86100,86200,86100,831
|
|
20240822,122000,41884542800,86100,86100,86200,86000,1219
|
|
20240822,121900,41779609600,86000,86000,86100,85900,476
|
|
20240822,121800,41738693200,86100,86100,86200,86000,1157
|
|
20240822,121700,41639143600,86200,86100,86200,85900,1727
|
|
20240822,121600,41490517600,86000,86000,86100,86000,451
|
|
20240822,121500,41451717900,86000,86000,86100,85900,6628
|
|
20240822,121400,40882149600,86000,85900,86000,85900,425
|
|
20240822,121300,40845637500,85900,85900,86000,85900,553
|
|
20240822,121200,40798089100,85900,86000,86000,85900,186
|
|
20240822,121100,40782107000,85900,85900,86100,85800,3141
|
|
20240822,121000,40512143700,85900,85900,86000,85800,616
|
|
20240822,120900,40459223700,85900,85900,86000,85900,408
|
|
20240822,120800,40424158000,86000,85900,86000,85900,395
|
|
20240822,120700,40390225200,86000,85900,86000,85900,1124
|
|
20240822,120600,40293578100,85900,85900,86000,85900,412
|
|
20240822,120500,40258165400,85900,85900,86000,85900,690
|
|
20240822,120400,40198863200,85900,86000,86000,85800,1023
|
|
20240822,120300,40110980100,85900,85900,86000,85900,130
|
|
20240822,120200,40099807800,85900,85900,86000,85800,2909
|
|
20240822,120100,39849876500,85900,85900,86000,85900,481
|
|
20240822,120000,39808555000,85900,86000,86000,85900,344
|
|
20240822,115900,39779000300,85900,85800,86000,85800,2266
|
|
20240822,115800,39584325200,85900,85800,85900,85800,1590
|
|
20240822,115700,39447783100,85800,85800,85900,85800,517
|
|
20240822,115600,39403410400,85800,85800,85900,85800,480
|
|
20240822,115500,39362221400,85800,85900,85900,85800,372
|
|
20240822,115400,39330279600,85800,85900,85900,85800,244
|
|
20240822,115300,39309329300,85900,86000,86000,85800,492
|
|
20240822,115200,39267072000,85900,85900,86000,85800,3314
|
|
20240822,115100,38982379900,85900,85800,85900,85800,954
|
|
20240822,115000,38900473600,85800,85800,85900,85800,3523
|
|
20240822,114900,38598192400,85800,85900,85900,85800,957
|
|
20240822,114800,38516008400,85900,85900,85900,85800,447
|
|
20240822,114700,38477640900,85800,85800,85900,85800,698
|
|
20240822,114600,38417705100,85800,85700,86000,85700,4234
|
|
20240822,114500,38053964100,85800,85800,85900,85700,1691
|
|
20240822,114400,37908881400,85800,85800,85900,85800,826
|
|
20240822,114300,37837998000,85800,85800,85900,85800,410
|
|
20240822,114200,37802813200,85800,85800,85900,85800,1420
|
|
20240822,114100,37680972800,85800,85900,86000,85800,1965
|
|
20240822,114000,37512215300,85900,86000,86000,85900,326
|
|
20240822,113900,37484205500,85900,86000,86100,85900,1640
|
|
20240822,113800,37343216200,86000,86100,86100,86000,372
|
|
20240822,113700,37311214800,86100,86000,86100,86000,529
|
|
20240822,113600,37265713500,86000,86000,86100,86000,504
|
|
20240822,113500,37222363400,86000,86100,86100,86000,955
|
|
20240822,113400,37140168100,86000,86000,86100,86000,328
|
|
20240822,113300,37111952000,86000,86100,86200,86000,592
|
|
20240822,113200,37061007200,86100,86100,86200,86100,438
|
|
20240822,113100,37023289500,86200,86100,86200,86000,2219
|
|
20240822,113000,36832251600,86100,86000,86300,86000,818
|
|
20240822,112900,36761790200,86000,86300,86300,86000,947
|
|
20240822,112800,36680176200,86100,86100,86300,86100,2736
|
|
20240822,112700,36444418400,86200,86200,86200,86100,537
|
|
20240822,112600,36398160300,86100,86200,86200,86100,1472
|
|
20240822,112500,36271380300,86100,86100,86200,86000,620
|
|
20240822,112400,36217998800,86100,86000,86200,85900,6517
|
|
20240822,112300,35657389000,85900,85800,86000,85800,4773
|
|
20240822,112200,35247419500,85800,85800,85900,85800,1260
|
|
20240822,112100,35139267300,85900,85800,85900,85800,685
|
|
20240822,112000,35080475100,85900,85700,86000,85700,9974
|
|
20240822,111900,34224516700,85800,85700,85800,85700,1179
|
|
20240822,111800,34123447000,85700,85700,85800,85700,826
|
|
20240822,111700,34052644800,85700,85800,85800,85700,590
|
|
20240822,111600,34002064400,85800,85900,85900,85800,724
|
|
20240822,111500,33939924100,85800,85900,85900,85800,226
|
|
20240822,111400,33920526000,85800,85800,85900,85800,398
|
|
20240822,111300,33886367600,85800,85800,85900,85800,342
|
|
20240822,111200,33857015800,85800,85800,85900,85800,651
|
|
20240822,111100,33801153300,85800,85700,86000,85700,3990
|
|
20240822,111000,33458765100,85700,85800,85900,85700,1369
|
|
20240822,110900,33341308300,85800,85900,85900,85800,1169
|
|
20240822,110800,33240991000,85900,86000,86000,85800,498
|
|
20240822,110700,33198223900,86000,85800,86000,85800,5084
|
|
20240822,110600,32761368200,85900,85800,85900,85700,2563
|
|
20240822,110500,32541460400,85700,85800,85900,85700,4083
|
|
20240822,110400,32191086100,85800,85900,85900,85800,737
|
|
20240822,110300,32127841000,85800,85900,85900,85800,355
|
|
20240822,110200,32097355900,85800,85900,85900,85800,2049
|
|
20240822,110100,31921370800,85800,85900,85900,85800,2928
|
|
20240822,110000,31669907200,85900,85900,86000,85900,649
|
|
20240822,105900,31614148700,85900,86000,86000,85900,341
|
|
20240822,105800,31584836900,86000,86100,86100,86000,747
|
|
20240822,105700,31520591100,86000,86000,86100,85900,4889
|
|
20240822,105600,31100142100,86000,86100,86100,86000,155
|
|
20240822,105500,31086802100,86100,86100,86100,86000,652
|
|
20240822,105400,31030710300,86100,86100,86200,86000,2770
|
|
20240822,105300,30792315100,86100,86100,86200,86100,511
|
|
20240822,105200,30748314100,86100,86100,86200,86100,1062
|
|
20240822,105100,30656853800,86200,86100,86200,86100,321
|
|
20240822,105000,30629212000,86100,86200,86200,86100,236
|
|
20240822,104900,30608890700,86100,86200,86200,86100,460
|
|
20240822,104800,30569276000,86200,86000,86200,86000,3896
|
|
20240822,104700,30233825400,86100,86000,86100,86000,1103
|
|
20240822,104600,30138947700,86000,86000,86100,85900,2823
|
|
20240822,104500,29896175000,86100,86000,86100,86000,1561
|
|
20240822,104400,29761913500,86100,86100,86100,86000,3411
|
|
20240822,104300,29468447800,86100,86100,86200,86100,760
|
|
20240822,104200,29403007300,86200,86100,86200,86100,925
|
|
20240822,104100,29323359300,86100,86100,86200,86100,1296
|
|
20240822,104000,29211767700,86200,86100,86200,86100,1003
|
|
20240822,103900,29125403000,86100,86100,86200,86100,1040
|
|
20240822,103800,29035853500,86100,86100,86200,86100,730
|
|
20240822,103700,28972997600,86100,86100,86200,86100,470
|
|
20240822,103600,28932508300,86100,86200,86200,86100,772
|
|
20240822,103500,28865986900,86100,86100,86200,86100,158
|
|
20240822,103400,28852379000,86100,86200,86300,86100,5268
|
|
20240822,103300,28398128500,86100,86200,86300,86100,905
|
|
20240822,103200,28320119700,86200,86300,86300,86200,1067
|
|
20240822,103100,28228132400,86200,86300,86300,86200,204
|
|
20240822,103000,28210540300,86300,86400,86400,86300,899
|
|
20240822,102900,28132948200,86300,86300,86400,86200,5610
|
|
20240822,102800,27648666100,86300,86200,86300,86200,930
|
|
20240822,102700,27568474400,86200,86200,86300,86200,457
|
|
20240822,102600,27529070800,86200,86200,86300,86200,142
|
|
20240822,102500,27516827500,86300,86200,86300,86200,343
|
|
20240822,102400,27487247200,86300,86300,86300,86200,2490
|
|
20240822,102300,27272377600,86400,86300,86500,86200,7070
|
|
20240822,102200,26662150600,86300,86300,86300,86200,3033
|
|
20240822,102100,26400493000,86200,86200,86300,86200,860
|
|
20240822,102000,26326356200,86200,86300,86300,86200,1172
|
|
20240822,101900,26225317700,86300,86300,86300,86200,1112
|
|
20240822,101800,26129427400,86300,86300,86400,86300,1206
|
|
20240822,101700,26025343700,86300,86300,86400,86300,1007
|
|
20240822,101600,25938429500,86400,86500,86600,86400,2327
|
|
20240822,101500,25737267400,86500,86500,86600,86500,786
|
|
20240822,101400,25669273400,86600,86600,86700,86500,797
|
|
20240822,101300,25600249600,86600,86600,86700,86600,652
|
|
20240822,101200,25543776100,86600,86600,86700,86500,3878
|
|
20240822,101100,25207954000,86600,86600,86700,86500,1129
|
|
20240822,101000,25110191200,86600,86600,86700,86600,1309
|
|
20240822,100900,24996810000,86700,86600,86700,86600,2458
|
|
20240822,100800,24783776200,86600,86600,86700,86600,165
|
|
20240822,100700,24769476700,86700,86600,86700,86600,304
|
|
20240822,100600,24743137000,86700,86600,86800,86500,3197
|
|
20240822,100500,24465974500,86600,86500,86600,86400,4336
|
|
20240822,100400,24090711000,86400,86400,86500,86200,4514
|
|
20240822,100300,23700999200,86400,86400,86500,86400,636
|
|
20240822,100200,23646045700,86400,86300,86600,86300,4499
|
|
20240822,100100,23257067700,86300,86200,86400,86100,3327
|
|
20240822,100000,22970039000,86200,86200,86300,86100,4444
|
|
20240822,095900,22587013200,86100,86200,86300,86100,4642
|
|
20240822,095800,22187040800,86200,86200,86300,86200,343
|
|
20240822,095700,22157458200,86300,86200,86300,86200,524
|
|
20240822,095600,22112269000,86200,86300,86300,86200,336
|
|
20240822,095500,22083287300,86300,86300,86300,86200,652
|
|
20240822,095400,22027052000,86300,86200,86300,86200,659
|
|
20240822,095300,21970204400,86200,86200,86300,86100,4419
|
|
20240822,095200,21589270100,86300,86100,86300,86100,7503
|
|
20240822,095100,20942449000,86200,86200,86200,86100,254
|
|
20240822,095000,20920561700,86200,86200,86200,86100,1893
|
|
20240822,094900,20757403400,86100,86200,86400,86100,4617
|
|
20240822,094800,20359325600,86100,86100,86200,86100,1333
|
|
20240822,094700,20244522700,86100,86200,86200,86100,481
|
|
20240822,094600,20203087000,86100,86000,86200,86000,2727
|
|
20240822,094500,19968245100,86000,86300,86300,86000,4783
|
|
20240822,094400,19556050400,86200,86200,86300,86200,1758
|
|
20240822,094300,19404403600,86200,86200,86300,86100,4340
|
|
20240822,094200,19030336100,86200,86200,86300,86200,1635
|
|
20240822,094100,18889388500,86200,86100,86200,86100,3954
|
|
20240822,094000,18548702400,86100,86200,86300,86100,1291
|
|
20240822,093900,18437433900,86200,86100,86300,86000,3518
|
|
20240822,093800,18134369700,86000,86100,86100,86000,1430
|
|
20240822,093700,18011346200,86100,85900,86200,85900,3611
|
|
20240822,093600,17700639400,85900,85900,86000,85900,1671
|
|
20240822,093500,17557074600,85900,86000,86000,85900,858
|
|
20240822,093400,17483329100,86000,85800,86100,85700,4946
|
|
20240822,093300,17058352900,85700,85700,85800,85700,3655
|
|
20240822,093200,16745107600,85700,85800,85800,85700,1685
|
|
20240822,093100,16600583600,85800,85900,86000,85700,996
|
|
20240822,093000,16515104400,86000,85700,86000,85700,6588
|
|
20240822,092900,15949778100,85800,85600,85800,85600,6123
|
|
20240822,092800,15424991200,85600,85800,85900,85600,2017
|
|
20240822,092700,15252099200,85800,85900,85900,85800,1381
|
|
20240822,092600,15133592600,86000,85800,86100,85800,5251
|
|
20240822,092500,14682320900,85800,85800,85900,85700,2138
|
|
20240822,092400,14498869900,85700,85800,85900,85700,8147
|
|
20240822,092300,13799895300,85900,85900,85900,85700,2579
|
|
20240822,092200,13578616400,85800,85700,85800,85600,4360
|
|
20240822,092100,13204734000,85700,85500,85800,85500,6162
|
|
20240822,092000,12676972300,85600,85600,85700,85500,6863
|
|
20240822,091900,12089820200,85700,85700,85700,85600,1081
|
|
20240822,091800,11997278000,85600,85800,85800,85600,6246
|
|
20240822,091700,11462077900,85800,85900,86000,85700,4356
|
|
20240822,091600,11088313100,85900,85800,86100,85800,5281
|
|
20240822,091500,10634682100,85800,85700,85900,85600,7093
|
|
20240822,091400,10026524100,85700,86000,86000,85600,8246
|
|
20240822,091300,9319094800,86000,86200,86200,86000,13664
|
|
20240822,091200,8142946200,86200,86500,86500,86200,6193
|
|
20240822,091100,7608480400,86600,86400,86700,86300,6488
|
|
20240822,091000,7047306200,86400,86300,86400,86300,3168
|
|
20240822,090900,6773700100,86400,86500,86600,86300,7751
|
|
20240822,090800,6103519000,86500,86700,86700,86500,9748
|
|
20240822,090700,5259611500,86600,86800,86900,86600,4703
|
|
20240822,090600,4851758300,86800,87200,87200,86800,6186
|
|
20240822,090500,4313748800,87100,87300,87400,87100,6574
|
|
20240822,090400,3739774200,87300,87200,87300,87100,4398
|
|
20240822,090300,3356146300,87300,86900,87300,86900,3909
|
|
20240822,090200,3015903900,86900,86900,87000,86800,5230
|
|
20240822,090100,2561290600,86900,86900,87200,86800,7696
|
|
20240822,090000,1892209700,86800,86800,87100,86800,21793
|