576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,183200,9306069700,118000,118000,118000,118000,0
|
|
20240809,183100,9306069700,118000,118000,118000,118000,0
|
|
20240809,183000,9306069700,118000,118000,118000,118000,0
|
|
20240809,182900,9306069700,118000,118000,118000,118000,0
|
|
20240809,182800,9306069700,118000,118000,118000,118000,0
|
|
20240809,182700,9306069700,118000,118000,118000,118000,0
|
|
20240809,182600,9306069700,118000,118000,118000,118000,0
|
|
20240809,182500,9306069700,118000,118000,118000,118000,0
|
|
20240809,182400,9306069700,118000,118000,118000,118000,0
|
|
20240809,182300,9306069700,118000,118000,118000,118000,0
|
|
20240809,182200,9306069700,118000,118000,118000,118000,0
|
|
20240809,182100,9306069700,118000,118000,118000,118000,0
|
|
20240809,182000,9306069700,118000,118000,118000,118000,0
|
|
20240809,181900,9306069700,118000,118000,118000,118000,0
|
|
20240809,181800,9306069700,118000,118000,118000,118000,0
|
|
20240809,181700,9306069700,118000,118000,118000,118000,0
|
|
20240809,181600,9306069700,118000,118000,118000,118000,0
|
|
20240809,181500,9306069700,118000,118000,118000,118000,0
|
|
20240809,181400,9306069700,118000,118000,118000,118000,0
|
|
20240809,181300,9306069700,118000,118000,118000,118000,0
|
|
20240809,181200,9306069700,118000,118000,118000,118000,0
|
|
20240809,181100,9306069700,118000,118000,118000,118000,0
|
|
20240809,181000,9306069700,118000,118000,118000,118000,0
|
|
20240809,180900,9306069700,118000,118000,118000,118000,0
|
|
20240809,180800,9306069700,118000,118000,118000,118000,0
|
|
20240809,180700,9306069700,118000,118000,118000,118000,0
|
|
20240809,180600,9306069700,118000,118000,118000,118000,0
|
|
20240809,180500,9306069700,118000,118000,118000,118000,0
|
|
20240809,180400,9306069700,118000,118000,118000,118000,0
|
|
20240809,180300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,180200,9306069700,118000,118000,118000,118000,0
|
|
20240809,180100,9306069700,118000,118000,118000,118000,0
|
|
20240809,180000,9306069700,118000,118000,118000,118000,0
|
|
20240809,175900,9306069700,118000,118000,118000,118000,0
|
|
20240809,175800,9306069700,118000,118000,118000,118000,0
|
|
20240809,175700,9306069700,118000,118000,118000,118000,0
|
|
20240809,175600,9306069700,118000,118000,118000,118000,0
|
|
20240809,175500,9306069700,118000,118000,118000,118000,0
|
|
20240809,175400,9306069700,118000,118000,118000,118000,0
|
|
20240809,175300,9306069700,118000,118000,118000,118000,0
|
|
20240809,175200,9306069700,118000,118000,118000,118000,0
|
|
20240809,175100,9306069700,118000,118000,118000,118000,0
|
|
20240809,175000,9306069700,118000,118000,118000,118000,0
|
|
20240809,174900,9306069700,118000,118000,118000,118000,0
|
|
20240809,174800,9306069700,118000,118000,118000,118000,0
|
|
20240809,174700,9306069700,118000,118000,118000,118000,0
|
|
20240809,174600,9306069700,118000,118000,118000,118000,0
|
|
20240809,174500,9306069700,118000,118000,118000,118000,0
|
|
20240809,174400,9306069700,118000,118000,118000,118000,0
|
|
20240809,174300,9306069700,118000,118000,118000,118000,0
|
|
20240809,174200,9306069700,118000,118000,118000,118000,0
|
|
20240809,174100,9306069700,118000,118000,118000,118000,0
|
|
20240809,174000,9306069700,118000,118000,118000,118000,0
|
|
20240809,173900,9306069700,118000,118000,118000,118000,0
|
|
20240809,173800,9306069700,118000,118000,118000,118000,0
|
|
20240809,173700,9306069700,118000,118000,118000,118000,0
|
|
20240809,173600,9306069700,118000,118000,118000,118000,0
|
|
20240809,173500,9306069700,118000,118000,118000,118000,0
|
|
20240809,173400,9306069700,118000,118000,118000,118000,0
|
|
20240809,173300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,173200,9306069700,118000,118000,118000,118000,0
|
|
20240809,173100,9306069700,118000,118000,118000,118000,0
|
|
20240809,173000,9306069700,118000,118000,118000,118000,0
|
|
20240809,172900,9306069700,118000,118000,118000,118000,0
|
|
20240809,172800,9306069700,118000,118000,118000,118000,0
|
|
20240809,172700,9306069700,118000,118000,118000,118000,0
|
|
20240809,172600,9306069700,118000,118000,118000,118000,0
|
|
20240809,172500,9306069700,118000,118000,118000,118000,0
|
|
20240809,172400,9306069700,118000,118000,118000,118000,0
|
|
20240809,172300,9306069700,118000,118000,118000,118000,0
|
|
20240809,172200,9306069700,118000,118000,118000,118000,0
|
|
20240809,172100,9306069700,118000,118000,118000,118000,0
|
|
20240809,172000,9306069700,118000,118000,118000,118000,0
|
|
20240809,171900,9306069700,118000,118000,118000,118000,0
|
|
20240809,171800,9306069700,118000,118000,118000,118000,0
|
|
20240809,171700,9306069700,118000,118000,118000,118000,0
|
|
20240809,171600,9306069700,118000,118000,118000,118000,0
|
|
20240809,171500,9306069700,118000,118000,118000,118000,0
|
|
20240809,171400,9306069700,118000,118000,118000,118000,0
|
|
20240809,171300,9306069700,118000,118000,118000,118000,0
|
|
20240809,171200,9306069700,118000,118000,118000,118000,0
|
|
20240809,171100,9306069700,118000,118000,118000,118000,0
|
|
20240809,171000,9306069700,118000,118000,118000,118000,0
|
|
20240809,170900,9306069700,118000,118000,118000,118000,0
|
|
20240809,170800,9306069700,118000,118000,118000,118000,0
|
|
20240809,170700,9306069700,118000,118000,118000,118000,0
|
|
20240809,170600,9306069700,118000,118000,118000,118000,0
|
|
20240809,170500,9306069700,118000,118000,118000,118000,0
|
|
20240809,170400,9306069700,118000,118000,118000,118000,0
|
|
20240809,170300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,170200,9306069700,118000,118000,118000,118000,0
|
|
20240809,170100,9306069700,118000,118000,118000,118000,0
|
|
20240809,170000,9306069700,118000,118000,118000,118000,0
|
|
20240809,165900,9306069700,118000,118000,118000,118000,0
|
|
20240809,165800,9306069700,118000,118000,118000,118000,0
|
|
20240809,165700,9306069700,118000,118000,118000,118000,0
|
|
20240809,165600,9306069700,118000,118000,118000,118000,0
|
|
20240809,165500,9306069700,118000,118000,118000,118000,0
|
|
20240809,165400,9306069700,118000,118000,118000,118000,0
|
|
20240809,165300,9306069700,118000,118000,118000,118000,0
|
|
20240809,165200,9306069700,118000,118000,118000,118000,0
|
|
20240809,165100,9306069700,118000,118000,118000,118000,0
|
|
20240809,165000,9306069700,118000,118000,118000,118000,0
|
|
20240809,164900,9306069700,118000,118000,118000,118000,0
|
|
20240809,164800,9306069700,118000,118000,118000,118000,0
|
|
20240809,164700,9306069700,118000,118000,118000,118000,0
|
|
20240809,164600,9306069700,118000,118000,118000,118000,0
|
|
20240809,164500,9306069700,118000,118000,118000,118000,0
|
|
20240809,164400,9306069700,118000,118000,118000,118000,0
|
|
20240809,164300,9306069700,118000,118000,118000,118000,0
|
|
20240809,164200,9306069700,118000,118000,118000,118000,0
|
|
20240809,164100,9306069700,118000,118000,118000,118000,0
|
|
20240809,164000,9306069700,118000,118000,118000,118000,0
|
|
20240809,163900,9306069700,118000,118000,118000,118000,0
|
|
20240809,163800,9306069700,118000,118000,118000,118000,0
|
|
20240809,163700,9306069700,118000,118000,118000,118000,0
|
|
20240809,163600,9306069700,118000,118000,118000,118000,0
|
|
20240809,163500,9306069700,118000,118000,118000,118000,0
|
|
20240809,163400,9306069700,118000,118000,118000,118000,0
|
|
20240809,163300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,163200,9306069700,118000,118000,118000,118000,0
|
|
20240809,163100,9306069700,118000,118000,118000,118000,0
|
|
20240809,163000,9306069700,118000,118000,118000,118000,0
|
|
20240809,162900,9306069700,118000,118000,118000,118000,0
|
|
20240809,162800,9306069700,118000,118000,118000,118000,0
|
|
20240809,162700,9306069700,118000,118000,118000,118000,0
|
|
20240809,162600,9306069700,118000,118000,118000,118000,0
|
|
20240809,162500,9306069700,118000,118000,118000,118000,0
|
|
20240809,162400,9306069700,118000,118000,118000,118000,0
|
|
20240809,162300,9306069700,118000,118000,118000,118000,0
|
|
20240809,162200,9306069700,118000,118000,118000,118000,0
|
|
20240809,162100,9306069700,118000,118000,118000,118000,0
|
|
20240809,162000,9306069700,118000,118000,118000,118000,0
|
|
20240809,161900,9306069700,118000,118000,118000,118000,0
|
|
20240809,161800,9306069700,118000,118000,118000,118000,0
|
|
20240809,161700,9306069700,118000,118000,118000,118000,0
|
|
20240809,161600,9306069700,118000,118000,118000,118000,0
|
|
20240809,161500,9306069700,118000,118000,118000,118000,0
|
|
20240809,161400,9306069700,118000,118000,118000,118000,0
|
|
20240809,161300,9306069700,118000,118000,118000,118000,0
|
|
20240809,161200,9306069700,118000,118000,118000,118000,0
|
|
20240809,161100,9306069700,118000,118000,118000,118000,0
|
|
20240809,161000,9306069700,118000,118000,118000,118000,0
|
|
20240809,160900,9306069700,118000,118000,118000,118000,0
|
|
20240809,160800,9306069700,118000,118000,118000,118000,0
|
|
20240809,160700,9306069700,118000,118000,118000,118000,0
|
|
20240809,160600,9306069700,118000,118000,118000,118000,0
|
|
20240809,160500,9306069700,118000,118000,118000,118000,0
|
|
20240809,160400,9306069700,118000,118000,118000,118000,0
|
|
20240809,160300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,160200,9306069700,118000,118000,118000,118000,0
|
|
20240809,160100,9306069700,118000,118000,118000,118000,0
|
|
20240809,160000,9306069700,118000,118000,118000,118000,0
|
|
20240809,155900,9306069700,118000,118000,118000,118000,0
|
|
20240809,155800,9306069700,118000,118000,118000,118000,0
|
|
20240809,155700,9306069700,118000,118000,118000,118000,0
|
|
20240809,155600,9306069700,118000,118000,118000,118000,0
|
|
20240809,155500,9306069700,118000,118000,118000,118000,0
|
|
20240809,155400,9306069700,118000,118000,118000,118000,0
|
|
20240809,155300,9306069700,118000,118000,118000,118000,0
|
|
20240809,155200,9306069700,118000,118000,118000,118000,0
|
|
20240809,155100,9306069700,118000,118000,118000,118000,0
|
|
20240809,155000,9306069700,118000,118000,118000,118000,0
|
|
20240809,154900,9306069700,118000,118000,118000,118000,0
|
|
20240809,154800,9306069700,118000,118000,118000,118000,0
|
|
20240809,154700,9306069700,118000,118000,118000,118000,0
|
|
20240809,154600,9306069700,118000,118000,118000,118000,0
|
|
20240809,154500,9306069700,118000,118000,118000,118000,0
|
|
20240809,154400,9306069700,118000,118000,118000,118000,0
|
|
20240809,154300,9306069700,118000,118000,118000,118000,0
|
|
20240809,154200,9306069700,118000,118000,118000,118000,0
|
|
20240809,154100,9306069700,118000,118000,118000,118000,0
|
|
20240809,154000,9306069700,118000,118000,118000,118000,0
|
|
20240809,153900,9306069700,118000,118000,118000,118000,0
|
|
20240809,153800,9306069700,118000,118000,118000,118000,0
|
|
20240809,153700,9306069700,118000,118000,118000,118000,0
|
|
20240809,153600,9306069700,118000,118000,118000,118000,0
|
|
20240809,153500,9306069700,118000,118000,118000,118000,0
|
|
20240809,153400,9306069700,118000,118000,118000,118000,0
|
|
20240809,153300,9306069700,118000,118000,118000,118000,3602
|
|
20240809,153200,9306069700,118000,118000,118000,118000,0
|
|
20240809,153100,9306069700,118000,118000,118000,118000,0
|
|
20240809,153000,9306069700,118000,118000,118000,118000,3602
|
|
20240809,152900,8881033700,118000,118000,118000,118000,0
|
|
20240809,152800,8881033700,118000,118000,118000,118000,0
|
|
20240809,152700,8881033700,118000,118000,118000,118000,0
|
|
20240809,152600,8881033700,118000,118000,118000,118000,0
|
|
20240809,152500,8881033700,118000,118000,118000,118000,0
|
|
20240809,152400,8881033700,118000,118000,118000,118000,0
|
|
20240809,152300,8881033700,118000,118000,118000,118000,0
|
|
20240809,152200,8881033700,118000,118000,118000,118000,0
|
|
20240809,152100,8881033700,118000,118000,118000,118000,0
|
|
20240809,152000,8881033700,118000,118000,118000,118000,0
|
|
20240809,151900,8881033700,118000,118000,118100,118000,75
|
|
20240809,151800,8872181200,117900,118400,118600,117900,146
|
|
20240809,151700,8854903300,118400,118400,118500,118000,162
|
|
20240809,151600,8835732800,118000,117800,118400,117700,232
|
|
20240809,151500,8808369100,117800,117800,117900,117700,198
|
|
20240809,151400,8785031400,117700,117900,117900,117700,229
|
|
20240809,151300,8758042200,117900,118000,118300,117800,291
|
|
20240809,151200,8723732700,118000,118000,118000,117900,177
|
|
20240809,151100,8702852400,118000,118200,118400,117900,166
|
|
20240809,151000,8683241000,118200,118200,118200,117800,178
|
|
20240809,150900,8662228600,118300,117900,118400,117800,158
|
|
20240809,150800,8643582900,117900,118400,118400,117800,362
|
|
20240809,150700,8600860700,118300,118200,118300,118100,150
|
|
20240809,150600,8583128900,118200,118200,118200,117900,235
|
|
20240809,150500,8555394200,118200,118400,118400,118200,374
|
|
20240809,150400,8511149900,118300,118400,118400,118200,444
|
|
20240809,150300,8458635500,118400,118200,118400,118200,179
|
|
20240809,150200,8437460200,118100,118100,118400,118100,301
|
|
20240809,150100,8401876000,118100,118100,118200,118000,477
|
|
20240809,150000,8345558500,118200,118100,118300,117900,120
|
|
20240809,145900,8331374500,118300,118400,118400,118000,236
|
|
20240809,145800,8303452100,118400,118300,118600,118300,405
|
|
20240809,145700,8255495900,118300,118300,118400,118200,115
|
|
20240809,145600,8241888300,118300,118300,118400,118200,150
|
|
20240809,145500,8224138000,118300,118300,118400,118200,156
|
|
20240809,145400,8205679700,118200,118000,118400,118000,270
|
|
20240809,145300,8173756300,118000,118000,118000,117900,52
|
|
20240809,145200,8167622600,118000,117900,118000,117900,68
|
|
20240809,145100,8159602300,117900,118100,118100,117900,290
|
|
20240809,145000,8125407700,118100,118200,118200,118100,83
|
|
20240809,144900,8115602000,118100,117900,118200,117800,96
|
|
20240809,144800,8104273800,117800,117900,117900,117800,42
|
|
20240809,144700,8099324500,117900,117700,118000,117700,36
|
|
20240809,144600,8095079900,117800,117800,117800,117700,66
|
|
20240809,144500,8087307200,117800,117600,117800,117600,50
|
|
20240809,144400,8081419300,117700,117600,117700,117600,95
|
|
20240809,144300,8070243500,117700,117600,117700,117600,15
|
|
20240809,144200,8068479200,117600,117700,117800,117600,48
|
|
20240809,144100,8062830300,117600,117700,117700,117600,46
|
|
20240809,144000,8057417400,117600,117600,117600,117500,54
|
|
20240809,143900,8051067700,117600,117700,117800,117500,661
|
|
20240809,143800,7973334000,117800,117800,117900,117700,502
|
|
20240809,143700,7914237600,117800,117900,117900,117800,26
|
|
20240809,143600,7911174600,117900,117900,118000,117800,118
|
|
20240809,143500,7897269300,118000,117900,118000,117900,37
|
|
20240809,143400,7892905700,117900,117900,118000,117800,96
|
|
20240809,143300,7881585600,117900,117800,117900,117800,54
|
|
20240809,143200,7875222800,117800,117900,118000,117800,72
|
|
20240809,143100,7866732100,117900,117800,117900,117800,61
|
|
20240809,143000,7859545100,117800,117900,117900,117800,64
|
|
20240809,142900,7852002800,118000,117900,118000,117900,264
|
|
20240809,142800,7820876600,118000,118000,118000,117900,87
|
|
20240809,142700,7810616100,117900,117900,118100,117800,111
|
|
20240809,142600,7797520200,117900,117900,117900,117800,30
|
|
20240809,142500,7793985200,117800,117800,117800,117700,74
|
|
20240809,142400,7785269100,117800,117800,117800,117700,48
|
|
20240809,142300,7779616500,117700,117800,117900,117700,57
|
|
20240809,142200,7772902200,117800,117800,117900,117800,45
|
|
20240809,142100,7767599900,117800,118000,118100,117800,99
|
|
20240809,142000,7755917200,118000,117900,118000,117900,38
|
|
20240809,141900,7751436200,117900,117900,117900,117800,71
|
|
20240809,141800,7743072000,117800,117900,117900,117800,56
|
|
20240809,141700,7736473200,117900,118300,118300,117900,29
|
|
20240809,141600,7733047700,118400,118000,118400,118000,57
|
|
20240809,141500,7726314600,118000,118100,118200,118000,143
|
|
20240809,141400,7709425800,118200,118300,118300,118100,33
|
|
20240809,141300,7705525300,118300,117800,118300,117800,86
|
|
20240809,141200,7695376000,117900,118000,118000,117800,221
|
|
20240809,141100,7669307700,118100,117900,118100,117900,94
|
|
20240809,141000,7658217700,117900,118000,118000,117900,24
|
|
20240809,140900,7655386100,117900,117900,118000,117900,23
|
|
20240809,140800,7652673900,117800,117700,118000,117700,180
|
|
20240809,140700,7631466100,117800,117800,117800,117700,51
|
|
20240809,140600,7625461700,117800,117600,117800,117500,47
|
|
20240809,140500,7619929300,117600,117500,117700,117500,132
|
|
20240809,140400,7604409200,117500,117500,117600,117500,28
|
|
20240809,140300,7601118100,117500,117500,117600,117500,83
|
|
20240809,140200,7591364900,117500,117700,117700,117400,45
|
|
20240809,140100,7586077200,117600,117400,117700,117400,121
|
|
20240809,140000,7571861500,117500,117700,117700,117400,167
|
|
20240809,135900,7552245200,117800,117900,117900,117700,149
|
|
20240809,135800,7534684400,117900,118000,118100,117900,127
|
|
20240809,135700,7519698500,118000,118100,118200,118000,79
|
|
20240809,135600,7510371000,118000,118000,118100,118000,57
|
|
20240809,135500,7503639900,118100,118000,118100,117900,37
|
|
20240809,135400,7499272600,118000,118000,118100,117900,183
|
|
20240809,135300,7477678000,118000,118100,118100,118000,152
|
|
20240809,135200,7459739400,118100,118100,118200,118000,128
|
|
20240809,135100,7444631700,118100,118100,118200,118100,66
|
|
20240809,135000,7436834200,118100,118000,118100,118000,65
|
|
20240809,134900,7429159000,118000,118100,118100,118000,88
|
|
20240809,134800,7418771300,118000,118100,118100,118000,114
|
|
20240809,134700,7405309700,118000,118200,118200,118000,120
|
|
20240809,134600,7391140800,118100,118000,118200,118000,64
|
|
20240809,134500,7383580100,118100,118000,118200,118000,55
|
|
20240809,134400,7377084400,118100,118100,118100,118000,546
|
|
20240809,134300,7312651100,118100,118100,118100,118000,377
|
|
20240809,134200,7268136300,118100,118300,118400,118100,146
|
|
20240809,134100,7250881400,118200,118200,118300,118200,135
|
|
20240809,134000,7234923400,118200,118600,118600,118200,895
|
|
20240809,133900,7128901600,118500,118700,118800,118500,668
|
|
20240809,133800,7049630800,118800,118800,118800,118700,58
|
|
20240809,133700,7042742800,118700,118800,118900,118700,43
|
|
20240809,133600,7037632900,118900,118800,118900,118700,65
|
|
20240809,133500,7029910800,118700,118800,118800,118700,194
|
|
20240809,133400,7006876400,118800,118900,118900,118800,250
|
|
20240809,133300,6977174700,118900,118900,118900,118800,43
|
|
20240809,133200,6972062100,118900,119000,119100,118800,80
|
|
20240809,133100,6962543600,119200,119100,119300,119000,38
|
|
20240809,133000,6958017600,119200,119000,119200,119000,40
|
|
20240809,132900,6953252400,119000,118900,119000,118800,73
|
|
20240809,132800,6944571700,118800,118800,118900,118800,66
|
|
20240809,132700,6936728900,118900,118900,118900,118800,52
|
|
20240809,132600,6930549100,118800,118900,118900,118800,70
|
|
20240809,132500,6922231100,118800,118800,118900,118800,77
|
|
20240809,132400,6913081000,118800,118900,118900,118800,67
|
|
20240809,132300,6905117100,118900,118800,118900,118800,44
|
|
20240809,132200,6899888500,118900,118800,118900,118800,38
|
|
20240809,132100,6895373600,118900,118900,118900,118800,122
|
|
20240809,132000,6880874800,118800,118900,118900,118800,315
|
|
20240809,131900,6843423900,118900,119000,119000,118900,88
|
|
20240809,131800,6832959200,119000,119200,119300,118900,1073
|
|
20240809,131700,6705228000,119100,119100,119200,119100,28
|
|
20240809,131600,6701891500,119100,119200,119200,119100,54
|
|
20240809,131500,6695457800,119200,119200,119200,119100,16
|
|
20240809,131400,6693551200,119200,119100,119200,119100,59
|
|
20240809,131300,6686521400,119200,119300,119300,119100,27
|
|
20240809,131200,6683302700,119100,119100,119100,119000,59
|
|
20240809,131100,6676276700,119000,119000,119100,119000,40
|
|
20240809,131000,6671514600,119100,119000,119100,119000,51
|
|
20240809,130900,6665442900,119000,119100,119100,119000,334
|
|
20240809,130800,6625695700,119100,119100,119100,119000,20
|
|
20240809,130700,6623314200,119100,119000,119100,119000,46
|
|
20240809,130600,6617837600,119000,119000,119100,119000,36
|
|
20240809,130500,6613553100,119100,119200,119200,119000,43
|
|
20240809,130400,6608430800,119100,119200,119200,119100,174
|
|
20240809,130300,6587706600,119200,119200,119200,119100,32
|
|
20240809,130200,6583892900,119200,119400,119400,119200,45
|
|
20240809,130100,6578527000,119200,119100,119200,119100,39
|
|
20240809,130000,6573879600,119100,119300,119300,119100,54
|
|
20240809,125900,6567443400,119300,119300,119400,119200,34
|
|
20240809,125800,6563386900,119400,119200,119600,119200,44
|
|
20240809,125700,6558135100,119300,119300,119300,119100,93
|
|
20240809,125600,6547049000,119200,119200,119300,119200,56
|
|
20240809,125500,6540371700,119300,119200,119300,119200,32
|
|
20240809,125400,6536556000,119300,119300,119300,119200,22
|
|
20240809,125300,6533932600,119200,119200,119300,119200,30
|
|
20240809,125200,6530356100,119200,119100,119200,119100,81
|
|
20240809,125100,6520701900,119200,119200,119200,119100,39
|
|
20240809,125000,6516056500,119200,119200,119200,119100,25
|
|
20240809,124900,6513077900,119200,119100,119200,119000,50
|
|
20240809,124800,6507122700,119000,119000,119200,119000,49
|
|
20240809,124700,6501288800,119000,119100,119100,119000,70
|
|
20240809,124600,6492956100,119100,119100,119100,119000,117
|
|
20240809,124500,6479022500,119200,119100,119200,119100,24
|
|
20240809,124400,6476162000,119100,119100,119200,119100,47
|
|
20240809,124300,6470564200,119100,119000,119200,119000,74
|
|
20240809,124200,6461751500,119000,119200,119200,119000,796
|
|
20240809,124100,6366946400,119200,119200,119200,119100,50
|
|
20240809,124000,6360989200,119200,119200,119300,119100,387
|
|
20240809,123900,6314859900,119200,119400,119400,119200,254
|
|
20240809,123800,6284559200,119400,119400,119400,119300,34
|
|
20240809,123700,6280500700,119400,119400,119400,119300,51
|
|
20240809,123600,6274414400,119400,119400,119500,119400,31
|
|
20240809,123500,6270712800,119400,119500,119600,119400,135
|
|
20240809,123400,6254592100,119500,119400,119500,119400,64
|
|
20240809,123300,6246945600,119500,119400,119500,119400,52
|
|
20240809,123200,6240736300,119500,119500,119500,119400,15
|
|
20240809,123100,6238945000,119400,119400,119500,119300,17
|
|
20240809,123000,6236915200,119500,119300,119500,119300,100
|
|
20240809,122900,6224971500,119300,119400,119400,119200,360
|
|
20240809,122800,6182023700,119400,119300,119500,119300,83
|
|
20240809,122700,6172114600,119500,119400,119500,119400,276
|
|
20240809,122600,6139156800,119500,119400,119500,119400,27
|
|
20240809,122500,6135932300,119400,119400,119500,119400,55
|
|
20240809,122400,6129360600,119400,119600,119600,119400,248
|
|
20240809,122300,6099717700,119500,119600,119600,119500,58
|
|
20240809,122200,6092784300,119500,119400,119500,119400,50
|
|
20240809,122100,6086811300,119400,119400,119500,119400,119
|
|
20240809,122000,6072602600,119400,119500,119500,119400,40
|
|
20240809,121900,6067825900,119500,119300,119500,119300,107
|
|
20240809,121800,6055049300,119400,119300,119400,119300,46
|
|
20240809,121700,6049560100,119400,119400,119400,119300,17
|
|
20240809,121600,6047531300,119400,119300,119400,119300,38
|
|
20240809,121500,6042995800,119300,119400,119400,119300,190
|
|
20240809,121400,6020327300,119400,119300,119400,119300,48
|
|
20240809,121300,6014599300,119400,119300,119400,119300,35
|
|
20240809,121200,6010423100,119300,119500,119500,119300,43
|
|
20240809,121100,6005289800,119300,119500,119500,119300,113
|
|
20240809,121000,5991796900,119500,119400,119600,119300,68
|
|
20240809,120900,5983678000,119500,119400,119500,119400,53
|
|
20240809,120800,5977346300,119400,119400,119400,119300,69
|
|
20240809,120700,5969110500,119400,119400,119400,119300,37
|
|
20240809,120600,5964693300,119400,119400,119500,119400,137
|
|
20240809,120500,5948334100,119400,119400,119500,119400,54
|
|
20240809,120400,5941884400,119400,119400,119500,119300,70
|
|
20240809,120300,5933526200,119400,119500,120000,119400,43
|
|
20240809,120200,5928385600,119400,119500,119500,119300,76
|
|
20240809,120100,5919313200,119500,119500,119600,119400,347
|
|
20240809,120000,5877855300,119500,119700,119700,119500,61
|
|
20240809,115900,5870561800,119700,119900,119900,119600,294
|
|
20240809,115800,5835385400,119800,119900,120100,119800,38
|
|
20240809,115700,5830826400,119900,120000,120100,119900,92
|
|
20240809,115600,5819786400,120000,120100,120100,119900,54
|
|
20240809,115500,5813305000,120000,119800,120000,119800,72
|
|
20240809,115400,5804671800,119800,119800,120000,119800,55
|
|
20240809,115300,5798077000,119800,119800,119800,119700,36
|
|
20240809,115200,5793764600,119700,119700,119800,119600,75
|
|
20240809,115100,5784785900,119800,119900,119900,119800,35
|
|
20240809,115000,5780590000,120000,119800,120000,119700,75
|
|
20240809,114900,5771602200,119900,119800,119900,119600,47
|
|
20240809,114800,5765973900,119800,119800,119800,119700,36
|
|
20240809,114700,5761662200,119900,119700,119900,119700,68
|
|
20240809,114600,5753520600,119800,119700,119800,119600,452
|
|
20240809,114500,5699416500,119700,119900,120000,119700,64
|
|
20240809,114400,5691746700,120000,119800,120000,119800,55
|
|
20240809,114300,5685150600,119900,119900,120000,119700,113
|
|
20240809,114200,5671595700,119800,119900,120000,119800,40
|
|
20240809,114100,5666799300,120000,120000,120100,119900,81
|
|
20240809,114000,5657079400,120000,119900,120000,119900,49
|
|
20240809,113900,5651202100,119900,120000,120000,119800,60
|
|
20240809,113800,5644010200,119900,119900,119900,119800,63
|
|
20240809,113700,5636456900,119900,120000,120000,119800,46
|
|
20240809,113600,5630940500,120000,119900,120000,119900,56
|
|
20240809,113500,5624224100,119900,119900,120000,119900,63
|
|
20240809,113400,5616665600,120000,119900,120000,119800,78
|
|
20240809,113300,5607316100,119900,119900,120000,119800,39
|
|
20240809,113200,5602638900,120000,120100,120200,120000,71
|
|
20240809,113100,5594113500,120100,119800,120100,119700,100
|
|
20240809,113000,5582129700,119800,119900,119900,119800,78
|
|
20240809,112900,5572783100,119800,120100,120200,119800,175
|
|
20240809,112800,5551795300,120100,120000,120100,119900,68
|
|
20240809,112700,5543632900,120000,119800,120100,119800,109
|
|
20240809,112600,5530560800,120000,120200,120200,119800,440
|
|
20240809,112500,5477763400,120200,120100,120300,120100,139
|
|
20240809,112400,5461061700,120100,120000,120200,120000,57
|
|
20240809,112300,5454213200,120000,120500,120500,120000,496
|
|
20240809,112200,5394579700,120500,120800,120900,120500,152
|
|
20240809,112100,5376232700,120800,120900,120900,120700,97
|
|
20240809,112000,5364510200,120900,121100,121300,120800,218
|
|
20240809,111900,5338128100,121100,121300,121600,121000,79
|
|
20240809,111800,5328542700,121400,121500,121600,121300,112
|
|
20240809,111700,5314936800,121600,121500,121600,121400,68
|
|
20240809,111600,5306674900,121500,121600,121700,121500,261
|
|
20240809,111500,5274925000,121700,121500,121700,121300,258
|
|
20240809,111400,5243550500,121600,121200,121600,121100,475
|
|
20240809,111300,5185867300,121300,121200,121600,121200,507
|
|
20240809,111200,5124340800,121700,121400,121700,121100,404
|
|
20240809,111100,5075282500,121600,121600,121600,121200,342
|
|
20240809,111000,5033740400,121600,121400,121600,121400,277
|
|
20240809,110900,5000089300,121400,121100,121500,121100,633
|
|
20240809,110800,4923275500,121100,121300,121500,121000,364
|
|
20240809,110700,4879134900,121100,121500,121600,120900,482
|
|
20240809,110600,4820651800,121500,121000,121500,120700,547
|
|
20240809,110500,4754307700,120700,121000,121100,120400,449
|
|
20240809,110400,4700056500,120500,120500,121100,120500,491
|
|
20240809,110300,4640761500,120500,120600,121000,120400,401
|
|
20240809,110200,4592398500,120600,120700,120700,120300,415
|
|
20240809,110100,4542343800,120700,120500,121000,120400,427
|
|
20240809,110000,4490810900,120600,120700,120900,120500,744
|
|
20240809,105900,4400945400,120700,120400,121000,120400,374
|
|
20240809,105800,4355792100,121000,120500,121000,120500,542
|
|
20240809,105700,4290379200,120600,120500,120700,120400,647
|
|
20240809,105600,4212409100,120400,120600,120700,120300,460
|
|
20240809,105500,4156956200,120700,120400,120700,120400,110
|
|
20240809,105400,4143690700,120700,120700,120800,120700,218
|
|
20240809,105300,4117365200,120800,120800,120800,120700,161
|
|
20240809,105200,4097916700,120700,120600,120800,120600,214
|
|
20240809,105100,4072091600,120700,120600,120900,120600,167
|
|
20240809,105000,4051932300,120600,120500,120900,120500,87
|
|
20240809,104900,4041432700,120500,120400,120600,120100,123
|
|
20240809,104800,4026621500,120400,120900,121100,120400,327
|
|
20240809,104700,3987147500,120700,120900,121000,120600,147
|
|
20240809,104600,3969400200,120900,120900,121100,120800,246
|
|
20240809,104500,3939653700,120900,120400,120900,120400,331
|
|
20240809,104400,3899721700,120400,120400,120600,120300,181
|
|
20240809,104300,3877917300,120600,120200,120600,120200,272
|
|
20240809,104200,3845165200,120200,120100,120200,119800,275
|
|
20240809,104100,3812150800,120100,119900,120300,119600,367
|
|
20240809,104000,3768145300,119900,120300,120300,119900,210
|
|
20240809,103900,3742907600,120200,119900,120200,119900,279
|
|
20240809,103800,3709414800,120000,120300,120300,120000,278
|
|
20240809,103700,3676034500,120200,120500,120600,120100,332
|
|
20240809,103600,3636066200,120500,120000,120500,120000,156
|
|
20240809,103500,3617302800,120100,120200,120300,120000,387
|
|
20240809,103400,3570795700,120200,120300,120300,120100,144
|
|
20240809,103300,3553485400,120300,120300,120300,120200,330
|
|
20240809,103200,3513803900,120300,120500,120500,120200,147
|
|
20240809,103100,3496116300,120500,120400,120500,120000,288
|
|
20240809,103000,3461480000,120400,120600,120600,120300,171
|
|
20240809,102900,3440877100,120600,120500,120600,120400,201
|
|
20240809,102800,3416655700,120600,120700,120700,120500,255
|
|
20240809,102700,3385908200,120600,120800,120900,120600,378
|
|
20240809,102600,3340271400,120800,120800,120900,120700,162
|
|
20240809,102500,3320706600,120900,120900,121100,120800,315
|
|
20240809,102400,3282624400,121000,120800,121000,120800,339
|
|
20240809,102300,3241640000,120900,120800,121000,120800,148
|
|
20240809,102200,3223747900,120800,120700,120900,120700,124
|
|
20240809,102100,3208772400,120700,120800,121100,120700,250
|
|
20240809,102000,3178554000,120700,120800,121000,120700,145
|
|
20240809,101900,3161029500,120700,120900,121000,120700,262
|
|
20240809,101800,3129377300,120800,120900,121100,120700,420
|
|
20240809,101700,3078590400,120800,120800,120900,120700,474
|
|
20240809,101600,3021310800,120800,120300,120900,120300,378
|
|
20240809,101500,2975683200,120500,119900,120500,119900,237
|
|
20240809,101400,2947193600,119800,119700,119900,119500,119
|
|
20240809,101300,2932953000,119700,119700,119800,119200,253
|
|
20240809,101200,2902741800,119700,119600,119700,119200,554
|
|
20240809,101100,2836623300,119500,119700,119800,119400,660
|
|
20240809,101000,2757745200,119600,119800,119800,119500,251
|
|
20240809,100900,2727729900,119500,119600,120000,119500,262
|
|
20240809,100800,2696363300,119500,120000,120000,119500,249
|
|
20240809,100700,2666547700,120000,119900,120000,119800,48
|
|
20240809,100600,2660793600,119900,119700,120000,119600,311
|
|
20240809,100500,2623575900,119600,119900,120000,119600,480
|
|
20240809,100400,2566078800,119900,119900,119900,119700,90
|
|
20240809,100300,2555293800,119900,119800,120000,119800,167
|
|
20240809,100200,2535271500,119800,119800,119900,119700,76
|
|
20240809,100100,2526162900,119900,120000,120200,119800,221
|
|
20240809,100000,2499641700,120000,120100,120400,119900,163
|
|
20240809,095900,2480063700,120100,120100,120400,120000,208
|
|
20240809,095800,2455069500,120200,120100,120300,120000,162
|
|
20240809,095700,2435608900,120000,119300,120000,119300,422
|
|
20240809,095600,2385198500,119600,119400,119800,119300,219
|
|
20240809,095500,2359045400,119800,119400,120000,119300,231
|
|
20240809,095400,2331459300,120100,119500,120100,119400,223
|
|
20240809,095300,2304764600,119400,119300,119500,119200,268
|
|
20240809,095200,2272788500,119700,119000,119700,119000,281
|
|
20240809,095100,2239241600,119200,119100,119700,119100,230
|
|
20240809,095000,2211828700,119100,119000,119400,118900,297
|
|
20240809,094900,2176431400,119200,119100,119200,118900,236
|
|
20240809,094800,2148333500,119100,119100,119200,118900,593
|
|
20240809,094700,2077760900,119000,119200,119300,119000,133
|
|
20240809,094600,2061918000,119200,119300,119500,119100,476
|
|
20240809,094500,2005185000,119300,119400,119500,119300,302
|
|
20240809,094400,1969125000,119500,119700,119700,119400,176
|
|
20240809,094300,1948101000,119700,119500,120100,119300,216
|
|
20240809,094200,1922283300,119600,119900,119900,119600,115
|
|
20240809,094100,1908520800,119900,119900,120000,119800,218
|
|
20240809,094000,1882382900,119900,120000,120100,119900,253
|
|
20240809,093900,1852023400,120100,120400,120400,120000,884
|
|
20240809,093800,1745858400,120400,120500,120600,120400,149
|
|
20240809,093700,1727899400,120600,120400,120600,120400,94
|
|
20240809,093600,1716572900,120400,120500,120600,120400,164
|
|
20240809,093500,1696809300,120600,120600,120700,120500,131
|
|
20240809,093400,1681010700,120500,120600,120600,120500,210
|
|
20240809,093300,1655701800,120700,120800,120800,120600,736
|
|
20240809,093200,1566868100,120800,120900,120900,120700,329
|
|
20240809,093100,1527116200,120900,121100,121100,120900,350
|
|
20240809,093000,1484755000,121100,121400,121400,121100,178
|
|
20240809,092900,1463177800,121400,121500,121500,121300,61
|
|
20240809,092800,1455769500,121200,121200,121300,121200,57
|
|
20240809,092700,1448858900,121200,121200,121400,121200,52
|
|
20240809,092600,1442551500,121300,121100,121600,121100,63
|
|
20240809,092500,1434915300,121700,121300,121700,121000,166
|
|
20240809,092400,1414783700,121300,120900,121400,120800,179
|
|
20240809,092300,1393148200,120800,121400,121500,120800,541
|
|
20240809,092200,1327645000,121400,121600,121600,121400,12
|
|
20240809,092100,1326186300,121700,121800,121800,121700,50
|
|
20240809,092000,1320101200,121800,121900,122000,121700,62
|
|
20240809,091900,1312544600,121100,121300,122200,120900,2100
|
|
20240809,091800,1058061000,121300,121500,121700,121300,80
|
|
20240809,091700,1048342200,121300,121600,121700,121300,793
|
|
20240809,091600,952107200,121700,121400,121700,121400,129
|
|
20240809,091500,936437600,121400,122300,122500,121400,366
|
|
20240809,091400,891861400,122500,122200,122500,122100,283
|
|
20240809,091300,857210300,121800,122000,122200,121700,55
|
|
20240809,091200,850507000,121700,121400,122000,121400,101
|
|
20240809,091100,838211800,121400,121500,121500,121300,256
|
|
20240809,091000,807141700,121500,122500,122600,121500,437
|
|
20240809,090900,753815900,122600,122700,122700,122100,255
|
|
20240809,090800,722557500,122800,122500,122900,121900,480
|
|
20240809,090700,663804300,122400,122400,122700,122300,440
|
|
20240809,090600,609954500,122400,121800,122800,121700,213
|
|
20240809,090500,583926200,121300,121900,121900,121300,350
|
|
20240809,090400,541408200,121900,121400,121900,121300,411
|
|
20240809,090300,491500900,121400,121700,121700,121200,1094
|
|
20240809,090200,358545700,121700,122400,122400,121700,391
|
|
20240809,090100,310902600,122000,121800,122800,121800,655
|
|
20240809,090000,230845900,121800,122000,123900,121500,1891
|