576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,183200,11219670400,117900,117900,117900,117900,0
|
|
20240807,183100,11219670400,117900,117900,117900,117900,0
|
|
20240807,183000,11219670400,117900,117900,117900,117900,0
|
|
20240807,182900,11219670400,117900,117900,117900,117900,0
|
|
20240807,182800,11219670400,117900,117900,117900,117900,0
|
|
20240807,182700,11219670400,117900,117900,117900,117900,0
|
|
20240807,182600,11219670400,117900,117900,117900,117900,0
|
|
20240807,182500,11219670400,117900,117900,117900,117900,0
|
|
20240807,182400,11219670400,117900,117900,117900,117900,0
|
|
20240807,182300,11219670400,117900,117900,117900,117900,0
|
|
20240807,182200,11219670400,117900,117900,117900,117900,0
|
|
20240807,182100,11219670400,117900,117900,117900,117900,0
|
|
20240807,182000,11219670400,117900,117900,117900,117900,0
|
|
20240807,181900,11219670400,117900,117900,117900,117900,0
|
|
20240807,181800,11219670400,117900,117900,117900,117900,0
|
|
20240807,181700,11219670400,117900,117900,117900,117900,0
|
|
20240807,181600,11219670400,117900,117900,117900,117900,0
|
|
20240807,181500,11219670400,117900,117900,117900,117900,0
|
|
20240807,181400,11219670400,117900,117900,117900,117900,0
|
|
20240807,181300,11219670400,117900,117900,117900,117900,0
|
|
20240807,181200,11219670400,117900,117900,117900,117900,0
|
|
20240807,181100,11219670400,117900,117900,117900,117900,0
|
|
20240807,181000,11219670400,117900,117900,117900,117900,0
|
|
20240807,180900,11219670400,117900,117900,117900,117900,0
|
|
20240807,180800,11219670400,117900,117900,117900,117900,0
|
|
20240807,180700,11219670400,117900,117900,117900,117900,0
|
|
20240807,180600,11219670400,117900,117900,117900,117900,0
|
|
20240807,180500,11219670400,117900,117900,117900,117900,0
|
|
20240807,180400,11219670400,117900,117900,117900,117900,0
|
|
20240807,180300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,180200,11219670400,117900,117900,117900,117900,0
|
|
20240807,180100,11219670400,117900,117900,117900,117900,0
|
|
20240807,180000,11219670400,117900,117900,117900,117900,0
|
|
20240807,175900,11219670400,117900,117900,117900,117900,0
|
|
20240807,175800,11219670400,117900,117900,117900,117900,0
|
|
20240807,175700,11219670400,117900,117900,117900,117900,0
|
|
20240807,175600,11219670400,117900,117900,117900,117900,0
|
|
20240807,175500,11219670400,117900,117900,117900,117900,0
|
|
20240807,175400,11219670400,117900,117900,117900,117900,0
|
|
20240807,175300,11219670400,117900,117900,117900,117900,0
|
|
20240807,175200,11219670400,117900,117900,117900,117900,0
|
|
20240807,175100,11219670400,117900,117900,117900,117900,0
|
|
20240807,175000,11219670400,117900,117900,117900,117900,0
|
|
20240807,174900,11219670400,117900,117900,117900,117900,0
|
|
20240807,174800,11219670400,117900,117900,117900,117900,0
|
|
20240807,174700,11219670400,117900,117900,117900,117900,0
|
|
20240807,174600,11219670400,117900,117900,117900,117900,0
|
|
20240807,174500,11219670400,117900,117900,117900,117900,0
|
|
20240807,174400,11219670400,117900,117900,117900,117900,0
|
|
20240807,174300,11219670400,117900,117900,117900,117900,0
|
|
20240807,174200,11219670400,117900,117900,117900,117900,0
|
|
20240807,174100,11219670400,117900,117900,117900,117900,0
|
|
20240807,174000,11219670400,117900,117900,117900,117900,0
|
|
20240807,173900,11219670400,117900,117900,117900,117900,0
|
|
20240807,173800,11219670400,117900,117900,117900,117900,0
|
|
20240807,173700,11219670400,117900,117900,117900,117900,0
|
|
20240807,173600,11219670400,117900,117900,117900,117900,0
|
|
20240807,173500,11219670400,117900,117900,117900,117900,0
|
|
20240807,173400,11219670400,117900,117900,117900,117900,0
|
|
20240807,173300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,173200,11219670400,117900,117900,117900,117900,0
|
|
20240807,173100,11219670400,117900,117900,117900,117900,0
|
|
20240807,173000,11219670400,117900,117900,117900,117900,0
|
|
20240807,172900,11219670400,117900,117900,117900,117900,0
|
|
20240807,172800,11219670400,117900,117900,117900,117900,0
|
|
20240807,172700,11219670400,117900,117900,117900,117900,0
|
|
20240807,172600,11219670400,117900,117900,117900,117900,0
|
|
20240807,172500,11219670400,117900,117900,117900,117900,0
|
|
20240807,172400,11219670400,117900,117900,117900,117900,0
|
|
20240807,172300,11219670400,117900,117900,117900,117900,0
|
|
20240807,172200,11219670400,117900,117900,117900,117900,0
|
|
20240807,172100,11219670400,117900,117900,117900,117900,0
|
|
20240807,172000,11219670400,117900,117900,117900,117900,0
|
|
20240807,171900,11219670400,117900,117900,117900,117900,0
|
|
20240807,171800,11219670400,117900,117900,117900,117900,0
|
|
20240807,171700,11219670400,117900,117900,117900,117900,0
|
|
20240807,171600,11219670400,117900,117900,117900,117900,0
|
|
20240807,171500,11219670400,117900,117900,117900,117900,0
|
|
20240807,171400,11219670400,117900,117900,117900,117900,0
|
|
20240807,171300,11219670400,117900,117900,117900,117900,0
|
|
20240807,171200,11219670400,117900,117900,117900,117900,0
|
|
20240807,171100,11219670400,117900,117900,117900,117900,0
|
|
20240807,171000,11219670400,117900,117900,117900,117900,0
|
|
20240807,170900,11219670400,117900,117900,117900,117900,0
|
|
20240807,170800,11219670400,117900,117900,117900,117900,0
|
|
20240807,170700,11219670400,117900,117900,117900,117900,0
|
|
20240807,170600,11219670400,117900,117900,117900,117900,0
|
|
20240807,170500,11219670400,117900,117900,117900,117900,0
|
|
20240807,170400,11219670400,117900,117900,117900,117900,0
|
|
20240807,170300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,170200,11219670400,117900,117900,117900,117900,0
|
|
20240807,170100,11219670400,117900,117900,117900,117900,0
|
|
20240807,170000,11219670400,117900,117900,117900,117900,0
|
|
20240807,165900,11219670400,117900,117900,117900,117900,0
|
|
20240807,165800,11219670400,117900,117900,117900,117900,0
|
|
20240807,165700,11219670400,117900,117900,117900,117900,0
|
|
20240807,165600,11219670400,117900,117900,117900,117900,0
|
|
20240807,165500,11219670400,117900,117900,117900,117900,0
|
|
20240807,165400,11219670400,117900,117900,117900,117900,0
|
|
20240807,165300,11219670400,117900,117900,117900,117900,0
|
|
20240807,165200,11219670400,117900,117900,117900,117900,0
|
|
20240807,165100,11219670400,117900,117900,117900,117900,0
|
|
20240807,165000,11219670400,117900,117900,117900,117900,0
|
|
20240807,164900,11219670400,117900,117900,117900,117900,0
|
|
20240807,164800,11219670400,117900,117900,117900,117900,0
|
|
20240807,164700,11219670400,117900,117900,117900,117900,0
|
|
20240807,164600,11219670400,117900,117900,117900,117900,0
|
|
20240807,164500,11219670400,117900,117900,117900,117900,0
|
|
20240807,164400,11219670400,117900,117900,117900,117900,0
|
|
20240807,164300,11219670400,117900,117900,117900,117900,0
|
|
20240807,164200,11219670400,117900,117900,117900,117900,0
|
|
20240807,164100,11219670400,117900,117900,117900,117900,0
|
|
20240807,164000,11219670400,117900,117900,117900,117900,0
|
|
20240807,163900,11219670400,117900,117900,117900,117900,0
|
|
20240807,163800,11219670400,117900,117900,117900,117900,0
|
|
20240807,163700,11219670400,117900,117900,117900,117900,0
|
|
20240807,163600,11219670400,117900,117900,117900,117900,0
|
|
20240807,163500,11219670400,117900,117900,117900,117900,0
|
|
20240807,163400,11219670400,117900,117900,117900,117900,0
|
|
20240807,163300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,163200,11219670400,117900,117900,117900,117900,0
|
|
20240807,163100,11219670400,117900,117900,117900,117900,0
|
|
20240807,163000,11219670400,117900,117900,117900,117900,0
|
|
20240807,162900,11219670400,117900,117900,117900,117900,0
|
|
20240807,162800,11219670400,117900,117900,117900,117900,0
|
|
20240807,162700,11219670400,117900,117900,117900,117900,0
|
|
20240807,162600,11219670400,117900,117900,117900,117900,0
|
|
20240807,162500,11219670400,117900,117900,117900,117900,0
|
|
20240807,162400,11219670400,117900,117900,117900,117900,0
|
|
20240807,162300,11219670400,117900,117900,117900,117900,0
|
|
20240807,162200,11219670400,117900,117900,117900,117900,0
|
|
20240807,162100,11219670400,117900,117900,117900,117900,0
|
|
20240807,162000,11219670400,117900,117900,117900,117900,0
|
|
20240807,161900,11219670400,117900,117900,117900,117900,0
|
|
20240807,161800,11219670400,117900,117900,117900,117900,0
|
|
20240807,161700,11219670400,117900,117900,117900,117900,0
|
|
20240807,161600,11219670400,117900,117900,117900,117900,0
|
|
20240807,161500,11219670400,117900,117900,117900,117900,0
|
|
20240807,161400,11219670400,117900,117900,117900,117900,0
|
|
20240807,161300,11219670400,117900,117900,117900,117900,0
|
|
20240807,161200,11219670400,117900,117900,117900,117900,0
|
|
20240807,161100,11219670400,117900,117900,117900,117900,0
|
|
20240807,161000,11219670400,117900,117900,117900,117900,0
|
|
20240807,160900,11219670400,117900,117900,117900,117900,0
|
|
20240807,160800,11219670400,117900,117900,117900,117900,0
|
|
20240807,160700,11219670400,117900,117900,117900,117900,0
|
|
20240807,160600,11219670400,117900,117900,117900,117900,0
|
|
20240807,160500,11219670400,117900,117900,117900,117900,0
|
|
20240807,160400,11219670400,117900,117900,117900,117900,0
|
|
20240807,160300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,160200,11219670400,117900,117900,117900,117900,0
|
|
20240807,160100,11219670400,117900,117900,117900,117900,0
|
|
20240807,160000,11219670400,117900,117900,117900,117900,0
|
|
20240807,155900,11219670400,117900,117900,117900,117900,0
|
|
20240807,155800,11219670400,117900,117900,117900,117900,0
|
|
20240807,155700,11219670400,117900,117900,117900,117900,0
|
|
20240807,155600,11219670400,117900,117900,117900,117900,0
|
|
20240807,155500,11219670400,117900,117900,117900,117900,0
|
|
20240807,155400,11219670400,117900,117900,117900,117900,0
|
|
20240807,155300,11219670400,117900,117900,117900,117900,0
|
|
20240807,155200,11219670400,117900,117900,117900,117900,0
|
|
20240807,155100,11219670400,117900,117900,117900,117900,0
|
|
20240807,155000,11219670400,117900,117900,117900,117900,0
|
|
20240807,154900,11219670400,117900,117900,117900,117900,0
|
|
20240807,154800,11219670400,117900,117900,117900,117900,0
|
|
20240807,154700,11219670400,117900,117900,117900,117900,0
|
|
20240807,154600,11219670400,117900,117900,117900,117900,0
|
|
20240807,154500,11219670400,117900,117900,117900,117900,0
|
|
20240807,154400,11219670400,117900,117900,117900,117900,0
|
|
20240807,154300,11219670400,117900,117900,117900,117900,0
|
|
20240807,154200,11219670400,117900,117900,117900,117900,0
|
|
20240807,154100,11219670400,117900,117900,117900,117900,0
|
|
20240807,154000,11219670400,117900,117900,117900,117900,0
|
|
20240807,153900,11219670400,117900,117900,117900,117900,0
|
|
20240807,153800,11219670400,117900,117900,117900,117900,0
|
|
20240807,153700,11219670400,117900,117900,117900,117900,0
|
|
20240807,153600,11219670400,117900,117900,117900,117900,0
|
|
20240807,153500,11219670400,117900,117900,117900,117900,0
|
|
20240807,153400,11219670400,117900,117900,117900,117900,0
|
|
20240807,153300,11219670400,117900,117900,117900,117900,8688
|
|
20240807,153200,11219670400,117900,117900,117900,117900,0
|
|
20240807,153100,11219670400,117900,117900,117900,117900,0
|
|
20240807,153000,11219670400,117900,117900,117900,117900,8688
|
|
20240807,152900,10195355200,118400,118400,118400,118400,0
|
|
20240807,152800,10195355200,118400,118400,118400,118400,0
|
|
20240807,152700,10195355200,118400,118400,118400,118400,0
|
|
20240807,152600,10195355200,118400,118400,118400,118400,0
|
|
20240807,152500,10195355200,118400,118400,118400,118400,0
|
|
20240807,152400,10195355200,118400,118400,118400,118400,0
|
|
20240807,152300,10195355200,118400,118400,118400,118400,0
|
|
20240807,152200,10195355200,118400,118400,118400,118400,0
|
|
20240807,152100,10195355200,118400,118400,118400,118400,0
|
|
20240807,152000,10195355200,118400,118400,118400,118400,0
|
|
20240807,151900,10195355200,118400,117900,118500,117600,757
|
|
20240807,151800,10106045700,118000,117900,118000,117600,527
|
|
20240807,151700,10043978400,117800,117900,117900,117800,218
|
|
20240807,151600,10018291900,117800,117900,117900,117800,47
|
|
20240807,151500,10012754100,117900,117900,118000,117800,112
|
|
20240807,151400,9999552100,117900,117900,118000,117800,272
|
|
20240807,151300,9967483300,117900,117900,117900,117800,93
|
|
20240807,151200,9956523700,117800,117900,117900,117800,79
|
|
20240807,151100,9947216800,117900,117800,117900,117800,108
|
|
20240807,151000,9934488600,117800,117900,118000,117800,450
|
|
20240807,150900,9881451900,118000,118100,118100,118000,159
|
|
20240807,150800,9862688700,118000,118000,118100,117900,160
|
|
20240807,150700,9843808000,118000,118000,118000,117900,85
|
|
20240807,150600,9833782200,118000,118000,118000,117900,69
|
|
20240807,150500,9825645200,117900,117900,118000,117900,177
|
|
20240807,150400,9804776400,117900,117900,117900,117800,122
|
|
20240807,150300,9790400800,117900,117900,117900,117800,47
|
|
20240807,150200,9784861300,117900,117900,117900,117800,166
|
|
20240807,150100,9765297500,117900,118000,118000,117900,66
|
|
20240807,150000,9757515000,118000,118300,118400,117900,152
|
|
20240807,145900,9739538600,118200,118300,118300,117700,143
|
|
20240807,145800,9722666800,118300,118300,118400,117600,1789
|
|
20240807,145700,9511358800,118200,118400,118500,118200,269
|
|
20240807,145600,9479521100,118400,118400,118400,118300,141
|
|
20240807,145500,9462836900,118400,118100,118400,118100,198
|
|
20240807,145400,9439418000,118200,118000,118200,118000,171
|
|
20240807,145300,9419226700,118100,118000,118100,117900,102
|
|
20240807,145200,9407194600,118000,118000,118300,117900,276
|
|
20240807,145100,9374601700,118100,118100,118400,118100,209
|
|
20240807,145000,9349906100,118100,117900,118100,117900,120
|
|
20240807,144900,9335742000,117900,118000,118000,117900,154
|
|
20240807,144800,9317582600,117900,118000,118400,117900,292
|
|
20240807,144700,9283092200,118000,117900,118000,117900,78
|
|
20240807,144600,9273894100,118000,117800,118100,117700,287
|
|
20240807,144500,9240077600,117800,118300,118400,117800,411
|
|
20240807,144400,9191549900,118300,118200,118400,118200,93
|
|
20240807,144300,9180547100,118100,118500,118500,118100,184
|
|
20240807,144200,9158766500,118500,118400,118500,118200,190
|
|
20240807,144100,9136279800,118400,118500,118500,118300,146
|
|
20240807,144000,9118989700,118500,118400,118500,118300,204
|
|
20240807,143900,9094842300,118400,118000,118400,118000,228
|
|
20240807,143800,9067874300,118100,117900,118100,117800,229
|
|
20240807,143700,9040876100,117900,118000,118000,117800,264
|
|
20240807,143600,9009732100,118100,118000,118100,117900,248
|
|
20240807,143500,8980473700,118000,118100,118200,117900,265
|
|
20240807,143400,8949191400,118100,118100,118200,118100,153
|
|
20240807,143300,8931111700,118000,118300,118300,118000,366
|
|
20240807,143200,8887861600,118300,118400,118400,118200,307
|
|
20240807,143100,8851538500,118400,118400,118500,118400,148
|
|
20240807,143000,8834013300,118400,118500,118500,118400,259
|
|
20240807,142900,8803334400,118400,118500,118500,118400,296
|
|
20240807,142800,8768271300,118500,118300,118500,118200,174
|
|
20240807,142700,8747684300,118300,118200,118400,118100,213
|
|
20240807,142600,8722494000,118200,118500,118500,118200,351
|
|
20240807,142500,8680925600,118500,118700,118800,118500,442
|
|
20240807,142400,8628456700,118700,119200,119200,118700,704
|
|
20240807,142300,8544725700,119200,119200,119300,119000,288
|
|
20240807,142200,8510412000,119200,119300,119400,119200,231
|
|
20240807,142100,8482859800,119300,119400,119400,119300,116
|
|
20240807,142000,8469016400,119600,119500,119600,119400,235
|
|
20240807,141900,8440940200,119500,119500,119700,119400,166
|
|
20240807,141800,8421105600,119400,119300,119500,119300,268
|
|
20240807,141700,8389117000,119400,119400,119400,119200,286
|
|
20240807,141600,8354988400,119500,119500,119600,119500,125
|
|
20240807,141500,8340050600,119500,119700,119800,119500,426
|
|
20240807,141400,8289081700,119700,119800,119900,119700,156
|
|
20240807,141300,8270396300,119900,119900,120100,119800,300
|
|
20240807,141200,8234425200,119900,120000,120100,119900,288
|
|
20240807,141100,8199846800,120100,119900,120100,119900,134
|
|
20240807,141000,8183770000,119900,120000,120100,119800,559
|
|
20240807,140900,8116724300,120000,119800,120000,119800,117
|
|
20240807,140800,8102701100,119800,119600,120000,119500,148
|
|
20240807,140700,8084986900,119600,119500,119600,119500,110
|
|
20240807,140600,8071835900,119500,119400,119600,119400,250
|
|
20240807,140500,8041963300,119500,119700,119900,119400,169
|
|
20240807,140400,8021746300,119900,120200,120200,119800,874
|
|
20240807,140300,7916967300,120200,120300,120400,120100,299
|
|
20240807,140200,7881015700,120300,120100,120300,119900,185
|
|
20240807,140100,7858800300,120100,120000,120300,120000,289
|
|
20240807,140000,7824066500,120100,120400,120400,120000,492
|
|
20240807,135900,7764919200,120400,120300,120500,120300,147
|
|
20240807,135800,7747212500,120300,120200,120400,120200,186
|
|
20240807,135700,7724834200,120200,120000,120200,120000,246
|
|
20240807,135600,7695286200,120100,120000,120200,120000,173
|
|
20240807,135500,7674510200,120000,120100,120200,120000,85
|
|
20240807,135400,7664307300,120200,120100,120200,119900,169
|
|
20240807,135300,7644017500,120100,119900,120100,119900,282
|
|
20240807,135200,7610173400,120000,119800,120000,119800,170
|
|
20240807,135100,7589787500,119900,119800,120100,119800,147
|
|
20240807,135000,7572156700,119800,119700,119900,119600,248
|
|
20240807,134900,7542462000,119700,119700,119700,119500,135
|
|
20240807,134800,7526312200,119700,119700,119800,119500,286
|
|
20240807,134700,7492097800,119700,119900,119900,119600,115
|
|
20240807,134600,7478320600,119900,119800,119900,119700,299
|
|
20240807,134500,7442515200,119700,119700,119900,119600,187
|
|
20240807,134400,7420140000,120000,120200,120200,119700,210
|
|
20240807,134300,7394971000,120200,119800,120200,119600,178
|
|
20240807,134200,7373649600,119800,120300,120400,119800,577
|
|
20240807,134100,7304327400,120300,120300,120500,120300,223
|
|
20240807,134000,7277480300,120300,120300,120400,120200,158
|
|
20240807,133900,7258471000,120300,120500,120500,120300,357
|
|
20240807,133800,7215473900,120500,120500,120500,120400,117
|
|
20240807,133700,7201379700,120500,120300,120500,120300,118
|
|
20240807,133600,7187175300,120300,120500,120500,120200,131
|
|
20240807,133500,7171406200,120400,120300,120500,120100,224
|
|
20240807,133400,7144447200,120400,120500,120500,120300,383
|
|
20240807,133300,7098324600,120400,120700,120700,120400,157
|
|
20240807,133200,7079394200,120400,120500,120700,120400,269
|
|
20240807,133100,7046960600,120400,120400,120500,120300,75
|
|
20240807,133000,7037929200,120400,120300,120600,120300,170
|
|
20240807,132900,7017446400,120400,120300,120400,120300,146
|
|
20240807,132800,6999872200,120300,120600,120700,120200,299
|
|
20240807,132700,6963883500,120500,120600,120700,120400,422
|
|
20240807,132600,6912999900,120700,120600,120700,120500,50
|
|
20240807,132500,6906969500,120500,120600,120700,120400,67
|
|
20240807,132400,6898893900,120700,120500,120700,120400,205
|
|
20240807,132300,6874173800,120500,120500,120600,120400,170
|
|
20240807,132200,6853680700,120500,120500,120600,120300,242
|
|
20240807,132100,6824531500,120500,120400,120500,120400,244
|
|
20240807,132000,6795131200,120400,120300,120400,120200,131
|
|
20240807,131900,6779370700,120400,120400,120400,120200,295
|
|
20240807,131800,6743895200,120500,120400,120600,120300,885
|
|
20240807,131700,6637273300,120400,120200,120400,120200,558
|
|
20240807,131600,6570127700,120200,120100,120200,120100,136
|
|
20240807,131500,6553786100,120000,120100,120200,119800,192
|
|
20240807,131400,6530730500,120100,120200,120300,120100,284
|
|
20240807,131300,6496605600,120200,120200,120200,120000,140
|
|
20240807,131200,6479800700,120200,119600,120200,119600,369
|
|
20240807,131100,6435548300,119600,119600,119600,119500,81
|
|
20240807,131000,6425861100,119700,119600,119700,119500,344
|
|
20240807,130900,6384697100,119500,119400,119500,119300,111
|
|
20240807,130800,6371439300,119400,119300,119500,119200,224
|
|
20240807,130700,6344704300,119300,119200,119400,119200,59
|
|
20240807,130600,6337665500,119300,119300,119300,119300,105
|
|
20240807,130500,6325139000,119200,119200,119300,119200,41
|
|
20240807,130400,6320248600,119200,119300,119400,119200,78
|
|
20240807,130300,6310943800,119200,119200,119300,119100,70
|
|
20240807,130200,6302603700,119100,119100,119200,119100,56
|
|
20240807,130100,6295932900,119100,119000,119200,119000,66
|
|
20240807,130000,6288069900,119100,119100,119100,119000,66
|
|
20240807,125900,6280213900,119100,119000,119100,119000,36
|
|
20240807,125800,6275927000,119100,119000,119100,118900,125
|
|
20240807,125700,6261059000,118900,119000,119000,118900,50
|
|
20240807,125600,6255111000,119000,118900,119000,118900,83
|
|
20240807,125500,6245238400,118900,118900,119000,118900,99
|
|
20240807,125400,6233464600,119000,119200,119200,118900,47
|
|
20240807,125300,6227873300,118900,119300,119300,118900,425
|
|
20240807,125200,6177285500,119200,119200,119200,119100,102
|
|
20240807,125100,6165127700,119200,119400,119400,119200,68
|
|
20240807,125000,6157020700,119100,119500,119600,119100,73
|
|
20240807,124900,6148311300,119300,119400,119400,119200,151
|
|
20240807,124800,6130298500,119300,119300,119400,119300,54
|
|
20240807,124700,6123854900,119300,119000,119300,119000,89
|
|
20240807,124600,6113256000,119100,119200,119200,119000,15
|
|
20240807,124500,6111469600,119100,119400,119400,119100,217
|
|
20240807,124400,6085615300,119300,119500,119500,119200,499
|
|
20240807,124300,6026031600,119600,119600,119700,119600,101
|
|
20240807,124200,6013949700,119700,119500,119800,119500,96
|
|
20240807,124100,6002469800,119500,119800,119900,119500,505
|
|
20240807,124000,5942003700,119800,120000,120000,119800,32
|
|
20240807,123900,5938166100,119800,120200,120200,119800,12
|
|
20240807,123800,5936726400,120200,120000,120200,119800,309
|
|
20240807,123700,5899665800,119900,119900,120000,119900,52
|
|
20240807,123600,5893427700,120000,119900,120000,119800,472
|
|
20240807,123500,5836795600,119900,119800,119900,119800,100
|
|
20240807,123400,5824811500,119800,119900,119900,119800,44
|
|
20240807,123300,5819537800,119900,119800,119900,119700,206
|
|
20240807,123200,5794856100,119800,119800,119800,119700,69
|
|
20240807,123100,5786592200,119800,119600,119800,119600,28
|
|
20240807,123000,5783239400,119600,119700,119800,119600,182
|
|
20240807,122900,5761456700,119600,119600,119600,119600,29
|
|
20240807,122800,5757988300,119600,119700,119700,119500,115
|
|
20240807,122700,5744232100,119700,119600,119700,119600,15
|
|
20240807,122600,5742437700,119700,119900,119900,119600,172
|
|
20240807,122500,5721850600,119900,119700,119900,119700,39
|
|
20240807,122400,5717179400,119700,119500,119800,119400,115
|
|
20240807,122300,5703427800,119500,119400,119500,119400,33
|
|
20240807,122200,5699485000,119400,119500,119500,119400,23
|
|
20240807,122100,5696737600,119400,119400,119500,119400,66
|
|
20240807,122000,5688853000,119400,119300,119400,119300,13
|
|
20240807,121900,5687301100,119400,119200,119500,119000,51
|
|
20240807,121800,5681216900,119200,119500,119500,119100,337
|
|
20240807,121700,5641055300,119400,119600,119600,119300,512
|
|
20240807,121600,5579909400,119600,119800,119900,119600,148
|
|
20240807,121500,5562188500,119800,119700,119900,119700,79
|
|
20240807,121400,5552725200,119700,119500,119800,119500,33
|
|
20240807,121300,5548777900,119600,119800,119800,119600,106
|
|
20240807,121200,5536094400,119800,119700,119800,119500,144
|
|
20240807,121100,5518853600,119700,119600,119700,119500,21
|
|
20240807,121000,5516342100,119500,119500,119600,119500,56
|
|
20240807,120900,5509647600,119600,119300,119600,119300,19
|
|
20240807,120800,5507379000,119600,119400,119600,119300,143
|
|
20240807,120700,5490303100,119400,119400,119600,119400,44
|
|
20240807,120600,5485045700,119400,119300,119400,119200,35
|
|
20240807,120500,5480869300,119200,119300,119300,119200,49
|
|
20240807,120400,5475026100,119500,119400,119500,119400,126
|
|
20240807,120300,5459978700,119400,119400,119500,119200,102
|
|
20240807,120200,5447800600,119200,119500,119500,119200,144
|
|
20240807,120100,5430626000,119500,119300,119500,119200,70
|
|
20240807,120000,5422275100,119200,119600,119600,119200,181
|
|
20240807,115900,5400651900,119600,119600,119700,119500,71
|
|
20240807,115800,5392161100,119800,119800,119800,119600,74
|
|
20240807,115700,5383296400,119800,119900,119900,119600,260
|
|
20240807,115600,5352182300,119800,120100,120200,119800,322
|
|
20240807,115500,5313545500,120100,120400,120700,120100,385
|
|
20240807,115400,5267256500,120500,120800,120800,120500,229
|
|
20240807,115300,5239650800,120700,120700,120900,120600,314
|
|
20240807,115200,5201760500,120600,120700,120700,120600,69
|
|
20240807,115100,5193438200,120900,121000,121100,120700,589
|
|
20240807,115000,5122251800,120900,120900,121000,120900,174
|
|
20240807,114900,5101203400,120800,120800,120900,120800,141
|
|
20240807,114800,5084158200,120800,120800,120900,120800,123
|
|
20240807,114700,5069296200,120700,120800,120800,120700,154
|
|
20240807,114600,5050694700,120700,120700,120800,120600,222
|
|
20240807,114500,5023896400,120600,120600,120700,120500,283
|
|
20240807,114400,4989742400,120600,120400,120600,120400,180
|
|
20240807,114300,4968041300,120400,120300,120400,120300,61
|
|
20240807,114200,4960698400,120300,120200,120500,120200,33
|
|
20240807,114100,4956724500,120200,120300,120300,120100,82
|
|
20240807,114000,4946868200,120500,120700,120700,120100,1088
|
|
20240807,113900,4815847800,120600,120600,120600,120500,99
|
|
20240807,113800,4803910300,120500,120600,120800,120500,351
|
|
20240807,113700,4761570300,120700,120500,120800,120500,146
|
|
20240807,113600,4743950200,120600,120600,120700,120500,190
|
|
20240807,113500,4721024200,120400,120200,120400,120200,55
|
|
20240807,113400,4714407600,120100,120200,120200,120100,21
|
|
20240807,113300,4711884700,120100,120600,120700,120100,537
|
|
20240807,113200,4647227200,120600,120600,120600,120500,84
|
|
20240807,113100,4637100300,120600,120500,120600,120400,166
|
|
20240807,113000,4617085500,120600,120500,120600,120500,126
|
|
20240807,112900,4601900500,120500,120500,120500,120300,179
|
|
20240807,112800,4580352300,120300,120500,120500,120300,173
|
|
20240807,112700,4559508100,120400,120400,120500,120400,246
|
|
20240807,112600,4529882100,120300,120400,120400,120200,136
|
|
20240807,112500,4513512900,120300,120000,120400,120000,256
|
|
20240807,112400,4482737700,119900,119900,120000,119900,174
|
|
20240807,112300,4461868200,119900,119700,119900,119700,40
|
|
20240807,112200,4457077900,119600,119600,119700,119600,122
|
|
20240807,112100,4442476200,119700,119700,119700,119600,384
|
|
20240807,112000,4396536900,119600,119500,119700,119500,76
|
|
20240807,111900,4387441600,119400,119200,119400,119200,28
|
|
20240807,111800,4384101300,119200,119200,119300,119100,171
|
|
20240807,111700,4363715700,119100,119000,119200,118900,42
|
|
20240807,111600,4358717600,119100,119600,119600,119000,482
|
|
20240807,111500,4301231300,119400,119500,119700,119400,295
|
|
20240807,111400,4265997500,119500,119400,119500,119400,21
|
|
20240807,111300,4263488800,119700,119400,119700,119400,122
|
|
20240807,111200,4248919900,119700,119800,119800,119300,91
|
|
20240807,111100,4238050400,119300,119600,119600,119200,418
|
|
20240807,111000,4188121100,119800,119800,119900,119800,243
|
|
20240807,110900,4159002700,119900,119500,119900,119400,181
|
|
20240807,110800,4137354700,119400,119600,119600,119400,180
|
|
20240807,110700,4115836000,119600,119500,119700,119400,166
|
|
20240807,110600,4095998000,119400,119500,119500,119400,86
|
|
20240807,110500,4085723600,119500,119600,119600,119500,18
|
|
20240807,110400,4083572400,119700,119200,119700,119200,39
|
|
20240807,110300,4078916600,119100,119400,119400,119100,237
|
|
20240807,110200,4050647600,119400,119600,119700,119300,441
|
|
20240807,110100,3997955900,119600,120200,120200,119600,268
|
|
20240807,110000,3965766900,120300,120300,120500,120200,143
|
|
20240807,105900,3948559500,120300,119900,120300,119700,567
|
|
20240807,105800,3880495200,120000,119400,120000,119400,323
|
|
20240807,105700,3841793400,119400,119400,119900,119400,87
|
|
20240807,105600,3831390700,119400,119400,119900,119400,1064
|
|
20240807,105500,3704014600,119400,119300,119400,119300,211
|
|
20240807,105400,3678833600,119300,119700,119700,119300,624
|
|
20240807,105300,3604259200,119700,119600,119700,119500,175
|
|
20240807,105200,3583328800,119500,119600,119600,119500,95
|
|
20240807,105100,3571968700,119600,119600,119600,119500,90
|
|
20240807,105000,3561207500,119500,119300,119500,119300,300
|
|
20240807,104900,3525359700,119300,119400,119400,119200,192
|
|
20240807,104800,3502459200,119500,119200,119500,119200,216
|
|
20240807,104700,3476663800,119200,119200,119400,119200,132
|
|
20240807,104600,3460914400,119300,119200,119300,119200,107
|
|
20240807,104500,3448153300,118800,118800,119200,118800,1228
|
|
20240807,104400,3302072200,118700,118700,118800,118700,95
|
|
20240807,104300,3290786500,118800,118700,118800,118700,90
|
|
20240807,104200,3280102400,118700,118800,118800,118600,155
|
|
20240807,104100,3261705700,118700,118700,118800,118700,68
|
|
20240807,104000,3253631400,118800,118800,118800,118800,97
|
|
20240807,103900,3242107800,118800,118700,118800,118700,306
|
|
20240807,103800,3205773100,118700,118700,118800,118700,194
|
|
20240807,103700,3182738900,118700,118700,118700,118700,11
|
|
20240807,103600,3181433200,118600,118700,118700,118500,149
|
|
20240807,103500,3163761500,118700,118600,118700,118600,162
|
|
20240807,103400,3144543500,118600,118700,118800,118600,122
|
|
20240807,103300,3130059100,118600,118800,118800,118600,112
|
|
20240807,103200,3116757600,118700,118500,118800,118400,818
|
|
20240807,103100,3019760500,118300,118400,118500,118300,274
|
|
20240807,103000,2987333300,118400,118400,118400,118300,181
|
|
20240807,102900,2965903500,118300,118400,118400,118300,200
|
|
20240807,102800,2942227200,118300,118200,118300,118000,318
|
|
20240807,102700,2904627100,118200,117900,118200,117900,604
|
|
20240807,102600,2833339600,117900,117900,118000,117900,105
|
|
20240807,102500,2820959500,117900,117900,117900,117800,24
|
|
20240807,102400,2818130000,117500,117900,117900,117400,55
|
|
20240807,102300,2811661400,117500,117800,117900,117500,42
|
|
20240807,102200,2806718500,117900,117800,117900,117400,110
|
|
20240807,102100,2793755000,117800,117300,117900,117300,67
|
|
20240807,102000,2785879500,117900,117400,117900,117300,29
|
|
20240807,101900,2782476200,117300,117900,117900,117300,45
|
|
20240807,101800,2777173800,117900,117400,117900,117300,150
|
|
20240807,101700,2759535300,117800,117500,117800,117500,58
|
|
20240807,101600,2752714900,117800,117800,117900,117600,64
|
|
20240807,101500,2745183900,117900,117800,117900,117800,163
|
|
20240807,101400,2725975500,117900,117800,117900,117800,105
|
|
20240807,101300,2713599600,117900,117800,118000,117700,229
|
|
20240807,101200,2686611400,117700,117700,117800,117500,67
|
|
20240807,101100,2678730200,117700,117600,117700,117500,115
|
|
20240807,101000,2665207900,117700,117600,117800,117600,132
|
|
20240807,100900,2649673900,117300,117100,117600,117100,182
|
|
20240807,100800,2628320800,116900,117100,117200,116900,65
|
|
20240807,100700,2620708100,117100,117200,117300,116400,388
|
|
20240807,100600,2575351700,117200,117400,117400,117200,63
|
|
20240807,100500,2567962400,117100,117500,117500,117100,84
|
|
20240807,100400,2558100400,117300,117500,117500,117300,263
|
|
20240807,100300,2527203300,117400,117500,117600,117100,149
|
|
20240807,100200,2509710800,117600,117700,117700,117100,153
|
|
20240807,100100,2491735100,117700,117700,117800,117400,515
|
|
20240807,100000,2431099800,117800,117600,117800,117600,138
|
|
20240807,095900,2414846600,117700,117600,117800,117600,816
|
|
20240807,095800,2318780900,117600,117400,117600,117400,155
|
|
20240807,095700,2300572700,117300,117100,117400,117000,224
|
|
20240807,095600,2274316600,117000,116800,117100,116500,263
|
|
20240807,095500,2243575700,116400,116400,116800,116000,118
|
|
20240807,095400,2229830100,116300,116000,116500,115800,157
|
|
20240807,095300,2211594400,116200,116000,116200,116000,45
|
|
20240807,095200,2206371700,115700,115700,115700,115700,4
|
|
20240807,095100,2205908900,115700,116200,116200,115500,465
|
|
20240807,095000,2151941600,116300,116300,116400,116300,64
|
|
20240807,094900,2144494100,116300,116200,116300,116200,38
|
|
20240807,094800,2140075900,116200,116200,116200,116100,44
|
|
20240807,094700,2134964100,116200,116000,116200,116000,66
|
|
20240807,094600,2127298400,116000,116000,116000,115500,378
|
|
20240807,094500,2083482700,115900,115800,115900,115600,96
|
|
20240807,094400,2072368100,115800,115300,115800,115100,244
|
|
20240807,094300,2044183200,115100,115400,115500,115100,73
|
|
20240807,094200,2035764700,115400,115400,115500,115300,161
|
|
20240807,094100,2017185100,115500,115400,115600,115300,132
|
|
20240807,094000,2001950300,115400,115100,115500,114900,143
|
|
20240807,093900,1985491800,115000,114900,115100,114800,165
|
|
20240807,093800,1966530000,115000,115800,115800,115000,264
|
|
20240807,093700,1936095100,115800,115900,115900,115500,88
|
|
20240807,093600,1925918100,115400,115000,115800,114900,231
|
|
20240807,093500,1899254000,115100,114800,115100,114700,150
|
|
20240807,093400,1882039400,114700,114700,115300,114700,249
|
|
20240807,093300,1853374100,114700,115000,115000,114700,96
|
|
20240807,093200,1842351600,115300,114800,115300,114800,126
|
|
20240807,093100,1827869200,114800,115000,115000,114800,147
|
|
20240807,093000,1810979600,114900,115100,115200,114800,109
|
|
20240807,092900,1798458400,115200,115000,115200,114900,199
|
|
20240807,092800,1775575200,115000,115000,115300,115000,146
|
|
20240807,092700,1758771700,115100,114900,115400,114900,160
|
|
20240807,092600,1740360200,114900,114900,115200,114900,139
|
|
20240807,092500,1724375400,114900,115000,115000,114800,96
|
|
20240807,092400,1713345700,115000,115700,116000,115000,199
|
|
20240807,092300,1690346100,115400,114800,115700,114800,120
|
|
20240807,092200,1676523900,115300,115200,115300,114800,962
|
|
20240807,092100,1565710800,115200,115700,116000,115200,605
|
|
20240807,092000,1495768700,115500,115300,115800,115300,377
|
|
20240807,091900,1452201100,115400,115200,115700,115200,166
|
|
20240807,091800,1433039300,115200,115300,115900,114800,852
|
|
20240807,091700,1334789700,115200,114900,115400,114900,220
|
|
20240807,091600,1309460200,114900,115100,115200,114700,354
|
|
20240807,091500,1268792400,115200,114700,115300,114700,279
|
|
20240807,091400,1236706300,114700,115100,115100,114600,280
|
|
20240807,091300,1204572800,114700,114200,115200,114200,539
|
|
20240807,091200,1142907800,114300,113400,114800,113400,313
|
|
20240807,091100,1107271600,113400,112000,113400,112000,1612
|
|
20240807,091000,925640900,112000,111800,112000,111800,711
|
|
20240807,090900,846094600,111800,112200,112200,111700,682
|
|
20240807,090800,769840200,111800,112300,112300,111700,729
|
|
20240807,090700,688217100,112400,112700,112700,112300,471
|
|
20240807,090600,635236200,112600,113300,113300,112600,912
|
|
20240807,090500,532211100,113300,112800,113300,112700,651
|
|
20240807,090400,458589000,112800,113600,113600,112800,1074
|
|
20240807,090300,336942500,113600,113400,114000,113400,157
|
|
20240807,090200,319077100,113400,113300,114300,113200,339
|
|
20240807,090100,280653800,113300,113900,113900,113200,176
|
|
20240807,090000,260704300,113900,114300,114300,113200,2289
|