575 lines
32 KiB
CSV
575 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,183100,5799222300,116800,116800,116800,116800,0
|
|
20240814,183000,5799222300,116800,116800,116800,116800,0
|
|
20240814,182900,5799222300,116800,116800,116800,116800,0
|
|
20240814,182800,5799222300,116800,116800,116800,116800,0
|
|
20240814,182700,5799222300,116800,116800,116800,116800,0
|
|
20240814,182600,5799222300,116800,116800,116800,116800,0
|
|
20240814,182500,5799222300,116800,116800,116800,116800,0
|
|
20240814,182400,5799222300,116800,116800,116800,116800,0
|
|
20240814,182300,5799222300,116800,116800,116800,116800,0
|
|
20240814,182200,5799222300,116800,116800,116800,116800,0
|
|
20240814,182100,5799222300,116800,116800,116800,116800,0
|
|
20240814,182000,5799222300,116800,116800,116800,116800,0
|
|
20240814,181900,5799222300,116800,116800,116800,116800,0
|
|
20240814,181800,5799222300,116800,116800,116800,116800,0
|
|
20240814,181700,5799222300,116800,116800,116800,116800,0
|
|
20240814,181600,5799222300,116800,116800,116800,116800,0
|
|
20240814,181500,5799222300,116800,116800,116800,116800,0
|
|
20240814,181400,5799222300,116800,116800,116800,116800,0
|
|
20240814,181300,5799222300,116800,116800,116800,116800,0
|
|
20240814,181200,5799222300,116800,116800,116800,116800,0
|
|
20240814,181100,5799222300,116800,116800,116800,116800,0
|
|
20240814,181000,5799222300,116800,116800,116800,116800,0
|
|
20240814,180900,5799222300,116800,116800,116800,116800,0
|
|
20240814,180800,5799222300,116800,116800,116800,116800,0
|
|
20240814,180700,5799222300,116800,116800,116800,116800,0
|
|
20240814,180600,5799222300,116800,116800,116800,116800,0
|
|
20240814,180500,5799222300,116800,116800,116800,116800,0
|
|
20240814,180400,5799222300,116800,116800,116800,116800,0
|
|
20240814,180300,5799222300,116800,116800,116800,116800,0
|
|
20240814,180200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,180100,5799222300,116800,116800,116800,116800,0
|
|
20240814,180000,5799222300,116800,116800,116800,116800,0
|
|
20240814,175900,5799222300,116800,116800,116800,116800,0
|
|
20240814,175800,5799222300,116800,116800,116800,116800,0
|
|
20240814,175700,5799222300,116800,116800,116800,116800,0
|
|
20240814,175600,5799222300,116800,116800,116800,116800,0
|
|
20240814,175500,5799222300,116800,116800,116800,116800,0
|
|
20240814,175400,5799222300,116800,116800,116800,116800,0
|
|
20240814,175300,5799222300,116800,116800,116800,116800,0
|
|
20240814,175200,5799222300,116800,116800,116800,116800,0
|
|
20240814,175100,5799222300,116800,116800,116800,116800,0
|
|
20240814,175000,5799222300,116800,116800,116800,116800,0
|
|
20240814,174900,5799222300,116800,116800,116800,116800,0
|
|
20240814,174800,5799222300,116800,116800,116800,116800,0
|
|
20240814,174700,5799222300,116800,116800,116800,116800,0
|
|
20240814,174600,5799222300,116800,116800,116800,116800,0
|
|
20240814,174500,5799222300,116800,116800,116800,116800,0
|
|
20240814,174400,5799222300,116800,116800,116800,116800,0
|
|
20240814,174300,5799222300,116800,116800,116800,116800,0
|
|
20240814,174200,5799222300,116800,116800,116800,116800,0
|
|
20240814,174100,5799222300,116800,116800,116800,116800,0
|
|
20240814,174000,5799222300,116800,116800,116800,116800,0
|
|
20240814,173900,5799222300,116800,116800,116800,116800,0
|
|
20240814,173800,5799222300,116800,116800,116800,116800,0
|
|
20240814,173700,5799222300,116800,116800,116800,116800,0
|
|
20240814,173600,5799222300,116800,116800,116800,116800,0
|
|
20240814,173500,5799222300,116800,116800,116800,116800,0
|
|
20240814,173400,5799222300,116800,116800,116800,116800,0
|
|
20240814,173300,5799222300,116800,116800,116800,116800,0
|
|
20240814,173200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,173100,5799222300,116800,116800,116800,116800,0
|
|
20240814,173000,5799222300,116800,116800,116800,116800,0
|
|
20240814,172900,5799222300,116800,116800,116800,116800,0
|
|
20240814,172800,5799222300,116800,116800,116800,116800,0
|
|
20240814,172700,5799222300,116800,116800,116800,116800,0
|
|
20240814,172600,5799222300,116800,116800,116800,116800,0
|
|
20240814,172500,5799222300,116800,116800,116800,116800,0
|
|
20240814,172400,5799222300,116800,116800,116800,116800,0
|
|
20240814,172300,5799222300,116800,116800,116800,116800,0
|
|
20240814,172200,5799222300,116800,116800,116800,116800,0
|
|
20240814,172100,5799222300,116800,116800,116800,116800,0
|
|
20240814,172000,5799222300,116800,116800,116800,116800,0
|
|
20240814,171900,5799222300,116800,116800,116800,116800,0
|
|
20240814,171800,5799222300,116800,116800,116800,116800,0
|
|
20240814,171700,5799222300,116800,116800,116800,116800,0
|
|
20240814,171600,5799222300,116800,116800,116800,116800,0
|
|
20240814,171500,5799222300,116800,116800,116800,116800,0
|
|
20240814,171400,5799222300,116800,116800,116800,116800,0
|
|
20240814,171300,5799222300,116800,116800,116800,116800,0
|
|
20240814,171200,5799222300,116800,116800,116800,116800,0
|
|
20240814,171100,5799222300,116800,116800,116800,116800,0
|
|
20240814,171000,5799222300,116800,116800,116800,116800,0
|
|
20240814,170900,5799222300,116800,116800,116800,116800,0
|
|
20240814,170800,5799222300,116800,116800,116800,116800,0
|
|
20240814,170700,5799222300,116800,116800,116800,116800,0
|
|
20240814,170600,5799222300,116800,116800,116800,116800,0
|
|
20240814,170500,5799222300,116800,116800,116800,116800,0
|
|
20240814,170400,5799222300,116800,116800,116800,116800,0
|
|
20240814,170300,5799222300,116800,116800,116800,116800,0
|
|
20240814,170200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,170100,5799222300,116800,116800,116800,116800,0
|
|
20240814,170000,5799222300,116800,116800,116800,116800,0
|
|
20240814,165900,5799222300,116800,116800,116800,116800,0
|
|
20240814,165800,5799222300,116800,116800,116800,116800,0
|
|
20240814,165700,5799222300,116800,116800,116800,116800,0
|
|
20240814,165600,5799222300,116800,116800,116800,116800,0
|
|
20240814,165500,5799222300,116800,116800,116800,116800,0
|
|
20240814,165400,5799222300,116800,116800,116800,116800,0
|
|
20240814,165300,5799222300,116800,116800,116800,116800,0
|
|
20240814,165200,5799222300,116800,116800,116800,116800,0
|
|
20240814,165100,5799222300,116800,116800,116800,116800,0
|
|
20240814,165000,5799222300,116800,116800,116800,116800,0
|
|
20240814,164900,5799222300,116800,116800,116800,116800,0
|
|
20240814,164800,5799222300,116800,116800,116800,116800,0
|
|
20240814,164700,5799222300,116800,116800,116800,116800,0
|
|
20240814,164600,5799222300,116800,116800,116800,116800,0
|
|
20240814,164500,5799222300,116800,116800,116800,116800,0
|
|
20240814,164400,5799222300,116800,116800,116800,116800,0
|
|
20240814,164300,5799222300,116800,116800,116800,116800,0
|
|
20240814,164200,5799222300,116800,116800,116800,116800,0
|
|
20240814,164100,5799222300,116800,116800,116800,116800,0
|
|
20240814,164000,5799222300,116800,116800,116800,116800,0
|
|
20240814,163900,5799222300,116800,116800,116800,116800,0
|
|
20240814,163800,5799222300,116800,116800,116800,116800,0
|
|
20240814,163700,5799222300,116800,116800,116800,116800,0
|
|
20240814,163600,5799222300,116800,116800,116800,116800,0
|
|
20240814,163500,5799222300,116800,116800,116800,116800,0
|
|
20240814,163400,5799222300,116800,116800,116800,116800,0
|
|
20240814,163300,5799222300,116800,116800,116800,116800,0
|
|
20240814,163200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,163100,5799222300,116800,116800,116800,116800,0
|
|
20240814,163000,5799222300,116800,116800,116800,116800,0
|
|
20240814,162900,5799222300,116800,116800,116800,116800,0
|
|
20240814,162800,5799222300,116800,116800,116800,116800,0
|
|
20240814,162700,5799222300,116800,116800,116800,116800,0
|
|
20240814,162600,5799222300,116800,116800,116800,116800,0
|
|
20240814,162500,5799222300,116800,116800,116800,116800,0
|
|
20240814,162400,5799222300,116800,116800,116800,116800,0
|
|
20240814,162300,5799222300,116800,116800,116800,116800,0
|
|
20240814,162200,5799222300,116800,116800,116800,116800,0
|
|
20240814,162100,5799222300,116800,116800,116800,116800,0
|
|
20240814,162000,5799222300,116800,116800,116800,116800,0
|
|
20240814,161900,5799222300,116800,116800,116800,116800,0
|
|
20240814,161800,5799222300,116800,116800,116800,116800,0
|
|
20240814,161700,5799222300,116800,116800,116800,116800,0
|
|
20240814,161600,5799222300,116800,116800,116800,116800,0
|
|
20240814,161500,5799222300,116800,116800,116800,116800,0
|
|
20240814,161400,5799222300,116800,116800,116800,116800,0
|
|
20240814,161300,5799222300,116800,116800,116800,116800,0
|
|
20240814,161200,5799222300,116800,116800,116800,116800,0
|
|
20240814,161100,5799222300,116800,116800,116800,116800,0
|
|
20240814,161000,5799222300,116800,116800,116800,116800,0
|
|
20240814,160900,5799222300,116800,116800,116800,116800,0
|
|
20240814,160800,5799222300,116800,116800,116800,116800,0
|
|
20240814,160700,5799222300,116800,116800,116800,116800,0
|
|
20240814,160600,5799222300,116800,116800,116800,116800,0
|
|
20240814,160500,5799222300,116800,116800,116800,116800,0
|
|
20240814,160400,5799222300,116800,116800,116800,116800,0
|
|
20240814,160300,5799222300,116800,116800,116800,116800,0
|
|
20240814,160200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,160100,5799222300,116800,116800,116800,116800,0
|
|
20240814,160000,5799222300,116800,116800,116800,116800,0
|
|
20240814,155900,5799222300,116800,116800,116800,116800,0
|
|
20240814,155800,5799222300,116800,116800,116800,116800,0
|
|
20240814,155700,5799222300,116800,116800,116800,116800,0
|
|
20240814,155600,5799222300,116800,116800,116800,116800,0
|
|
20240814,155500,5799222300,116800,116800,116800,116800,0
|
|
20240814,155400,5799222300,116800,116800,116800,116800,0
|
|
20240814,155300,5799222300,116800,116800,116800,116800,0
|
|
20240814,155200,5799222300,116800,116800,116800,116800,0
|
|
20240814,155100,5799222300,116800,116800,116800,116800,0
|
|
20240814,155000,5799222300,116800,116800,116800,116800,0
|
|
20240814,154900,5799222300,116800,116800,116800,116800,0
|
|
20240814,154800,5799222300,116800,116800,116800,116800,0
|
|
20240814,154700,5799222300,116800,116800,116800,116800,0
|
|
20240814,154600,5799222300,116800,116800,116800,116800,0
|
|
20240814,154500,5799222300,116800,116800,116800,116800,0
|
|
20240814,154400,5799222300,116800,116800,116800,116800,0
|
|
20240814,154300,5799222300,116800,116800,116800,116800,0
|
|
20240814,154200,5799222300,116800,116800,116800,116800,0
|
|
20240814,154100,5799222300,116800,116800,116800,116800,0
|
|
20240814,154000,5799222300,116800,116800,116800,116800,0
|
|
20240814,153900,5799222300,116800,116800,116800,116800,0
|
|
20240814,153800,5799222300,116800,116800,116800,116800,0
|
|
20240814,153700,5799222300,116800,116800,116800,116800,0
|
|
20240814,153600,5799222300,116800,116800,116800,116800,0
|
|
20240814,153500,5799222300,116800,116800,116800,116800,0
|
|
20240814,153400,5799222300,116800,116800,116800,116800,0
|
|
20240814,153300,5799222300,116800,116800,116800,116800,0
|
|
20240814,153200,5799222300,116800,116800,116800,116800,1911
|
|
20240814,153100,5799222300,116800,116800,116800,116800,0
|
|
20240814,153000,5799222300,116800,116800,116800,116800,1911
|
|
20240814,152900,5576017500,116300,116300,116300,116300,0
|
|
20240814,152800,5576017500,116300,116300,116300,116300,0
|
|
20240814,152700,5576017500,116300,116300,116300,116300,0
|
|
20240814,152600,5576017500,116300,116300,116300,116300,0
|
|
20240814,152500,5576017500,116300,116300,116300,116300,0
|
|
20240814,152400,5576017500,116300,116300,116300,116300,0
|
|
20240814,152300,5576017500,116300,116300,116300,116300,0
|
|
20240814,152200,5576017500,116300,116300,116300,116300,0
|
|
20240814,152100,5576017500,116300,116300,116300,116300,0
|
|
20240814,152000,5576017500,116300,116300,116300,116300,0
|
|
20240814,151900,5576017500,116300,117000,117200,116300,334
|
|
20240814,151800,5536985300,116900,117400,117400,116800,115
|
|
20240814,151700,5523541400,117400,116500,117400,116400,469
|
|
20240814,151600,5468614700,117000,116300,117000,116100,504
|
|
20240814,151500,5409847100,116300,116100,116400,116100,129
|
|
20240814,151400,5394849300,116100,116400,116400,116100,225
|
|
20240814,151300,5368699800,116300,116400,116400,116200,213
|
|
20240814,151200,5343940700,116400,116500,116600,116200,86
|
|
20240814,151100,5333937500,116500,116600,116700,116500,91
|
|
20240814,151000,5323332600,116600,116400,116700,116100,313
|
|
20240814,150900,5286867200,116400,116500,116500,116000,156
|
|
20240814,150800,5268726200,116500,116200,116500,116000,169
|
|
20240814,150700,5249088000,115900,116100,116300,115900,90
|
|
20240814,150600,5238640000,116100,116100,116100,116000,160
|
|
20240814,150500,5220079200,116100,116200,116200,116000,121
|
|
20240814,150400,5206030400,116100,116000,116200,115900,155
|
|
20240814,150300,5188046700,116000,116100,116100,115900,170
|
|
20240814,150200,5168331200,116000,116000,116100,116000,152
|
|
20240814,150100,5150693400,116100,116100,116100,116000,201
|
|
20240814,150000,5127370900,116000,116000,116100,116000,122
|
|
20240814,145900,5113218400,116000,116300,116300,116000,146
|
|
20240814,145800,5096263400,116300,116200,116300,115900,399
|
|
20240814,145700,5049989200,116200,116400,116400,116100,170
|
|
20240814,145600,5030234300,116400,116500,116500,116400,133
|
|
20240814,145500,5014752300,116400,116800,116800,116300,630
|
|
20240814,145400,4941460300,116300,116600,116800,116300,619
|
|
20240814,145300,4869258800,116400,116500,116600,116400,177
|
|
20240814,145200,4848641500,116500,116600,116600,116500,34
|
|
20240814,145100,4844678600,116600,116500,116600,116500,53
|
|
20240814,145000,4838501500,116600,116500,116700,116500,37
|
|
20240814,144900,4834186000,116600,116600,116700,116500,92
|
|
20240814,144800,4823458900,116600,116800,116800,116600,64
|
|
20240814,144700,4815990100,116600,116600,116800,116600,35
|
|
20240814,144600,4811905000,116700,116600,116800,116500,79
|
|
20240814,144500,4802687200,116700,116800,116800,116700,34
|
|
20240814,144400,4798718500,116800,116700,116800,116700,58
|
|
20240814,144300,4791947300,116700,116500,116700,116500,173
|
|
20240814,144200,4771767500,116500,116600,116700,116500,28
|
|
20240814,144100,4768502200,116600,116700,116700,116600,19
|
|
20240814,144000,4766285800,116600,116600,116600,116500,56
|
|
20240814,143900,4759759400,116500,116500,116600,116500,38
|
|
20240814,143800,4755330600,116500,116500,116600,116500,83
|
|
20240814,143700,4745655800,116500,116500,116600,116400,42
|
|
20240814,143600,4740763200,116500,116400,116500,116300,49
|
|
20240814,143500,4735059500,116500,116500,116500,116400,47
|
|
20240814,143400,4729584700,116400,116500,116500,116400,28
|
|
20240814,143300,4726323700,116400,116500,116500,116400,32
|
|
20240814,143200,4722598300,116400,116400,116500,116400,32
|
|
20240814,143100,4718873300,116500,116500,116500,116300,86
|
|
20240814,143000,4708859700,116600,116100,116600,116000,747
|
|
20240814,142900,4622000300,116100,116100,116100,115900,72
|
|
20240814,142800,4613643900,116100,115900,116100,115900,33
|
|
20240814,142700,4609816400,115900,116000,116000,115800,62
|
|
20240814,142600,4602631600,115900,115900,116000,115800,37
|
|
20240814,142500,4598341500,115900,115900,115900,115800,52
|
|
20240814,142400,4592315100,115900,116000,116000,115900,31
|
|
20240814,142300,4588719600,115900,115900,116000,115800,43
|
|
20240814,142200,4583734200,115900,115800,115900,115800,49
|
|
20240814,142100,4578058100,115800,115900,115900,115800,307
|
|
20240814,142000,4542500800,115900,115900,115900,115900,26
|
|
20240814,141900,4539487400,116000,115900,116000,115900,98
|
|
20240814,141800,4528122900,115800,115900,116000,115800,17
|
|
20240814,141700,4526153900,115900,115900,115900,115900,11
|
|
20240814,141600,4524879000,115900,115900,115900,115800,72
|
|
20240814,141500,4516535200,115800,115900,115900,115800,19
|
|
20240814,141400,4514334200,115800,115900,115900,115800,63
|
|
20240814,141300,4507035800,115900,115800,115900,115800,27
|
|
20240814,141200,4503907300,115900,116000,116000,115800,101
|
|
20240814,141100,4492201900,116000,115900,116000,115700,90
|
|
20240814,141000,4481773600,115900,115800,116000,115800,39
|
|
20240814,140900,4477255500,115800,115800,115900,115800,41
|
|
20240814,140800,4472505000,115800,115900,115900,115800,15
|
|
20240814,140700,4470767500,115900,115900,115900,115800,65
|
|
20240814,140600,4463234400,115800,115800,115800,115700,42
|
|
20240814,140500,4458371300,115800,115800,115900,115800,219
|
|
20240814,140400,4433011000,115700,115600,115700,115600,60
|
|
20240814,140300,4426070300,115600,115600,115600,115600,46
|
|
20240814,140200,4420752700,115600,115600,115700,115600,29
|
|
20240814,140100,4417399300,115600,115700,115800,115600,75
|
|
20240814,140000,4408722000,115700,115800,115800,115600,165
|
|
20240814,135900,4389633800,115700,115800,115900,115700,63
|
|
20240814,135800,4382335300,115800,115800,115800,115700,40
|
|
20240814,135700,4377704400,115800,115800,115900,115600,59
|
|
20240814,135600,4370876100,115800,115900,115900,115800,15
|
|
20240814,135500,4369138900,115700,115900,115900,115700,45
|
|
20240814,135400,4363926900,115900,115800,115900,115700,366
|
|
20240814,135300,4321561400,115900,115800,116000,115800,137
|
|
20240814,135200,4305695700,115900,116000,116100,115900,217
|
|
20240814,135100,4280538800,115900,116200,116200,115900,609
|
|
20240814,135000,4209830400,116300,116300,116400,116200,98
|
|
20240814,134900,4198432900,116300,116200,116300,116200,20
|
|
20240814,134800,4196107900,116200,116400,116400,116200,27
|
|
20240814,134700,4192967800,116200,116300,116300,116200,246
|
|
20240814,134600,4164376600,116600,116300,116600,116200,69
|
|
20240814,134500,4156352900,116200,116300,116300,116200,20
|
|
20240814,134400,4154027500,116200,116300,116400,116200,37
|
|
20240814,134300,4149725100,116300,116300,116300,116300,14
|
|
20240814,134200,4148096900,116300,116200,116300,116200,62
|
|
20240814,134100,4140890600,116200,116200,116300,116200,31
|
|
20240814,134000,4137287800,116200,116400,116500,116200,106
|
|
20240814,133900,4124959100,116400,116500,116500,116300,64
|
|
20240814,133800,4117511400,116500,116300,116500,116300,20
|
|
20240814,133700,4115183700,116300,116400,116400,116300,38
|
|
20240814,133600,4110760800,116400,116400,116400,116300,53
|
|
20240814,133500,4104595300,116400,116400,116400,116400,21
|
|
20240814,133400,4102150900,116600,116500,116600,116300,765
|
|
20240814,133300,4013035100,116500,116500,116600,116500,50
|
|
20240814,133200,4007209500,116500,116600,116700,116500,17
|
|
20240814,133100,4005227800,116600,116600,116700,116500,64
|
|
20240814,133000,3997767500,116600,116500,116700,116500,15
|
|
20240814,132900,3996018400,116600,116500,116600,116500,14
|
|
20240814,132800,3994386900,116600,116500,116800,116500,44
|
|
20240814,132700,3989253100,116500,116700,116700,116500,23
|
|
20240814,132600,3986569200,116800,116400,116800,116400,537
|
|
20240814,132500,3924001500,116400,116500,116500,116400,32
|
|
20240814,132400,3920274200,116500,116300,116500,116300,34
|
|
20240814,132300,3916315800,116300,116400,116500,116300,48
|
|
20240814,132200,3910730400,116300,116400,116400,116200,40
|
|
20240814,132100,3906079000,116300,116400,116400,116300,17
|
|
20240814,132000,3904101500,116300,116400,116500,116200,318
|
|
20240814,131900,3867132300,116400,116500,116500,116400,68
|
|
20240814,131800,3859211000,116400,116500,116500,116400,81
|
|
20240814,131700,3849777400,116500,116400,116600,116400,9
|
|
20240814,131600,3848729100,116600,116600,116600,116600,16
|
|
20240814,131500,3846863500,116200,116600,116900,116200,253
|
|
20240814,131400,3817415000,116600,116500,116600,116500,112
|
|
20240814,131300,3804356100,116500,116600,116600,116500,67
|
|
20240814,131200,3796546100,116500,116900,116900,116500,48
|
|
20240814,131100,3790945000,116700,117000,117000,116700,32
|
|
20240814,131000,3787204500,117000,116900,117100,116800,144
|
|
20240814,130900,3770367300,116800,116800,116900,116800,20
|
|
20240814,130800,3768030200,116900,116900,117000,116900,15
|
|
20240814,130700,3766276500,116900,117000,117000,116900,26
|
|
20240814,130600,3763236800,116900,116900,116900,116900,27
|
|
20240814,130500,3760080500,116900,116900,116900,116800,6
|
|
20240814,130400,3759379400,116800,116900,116900,116800,56
|
|
20240814,130300,3752836000,116800,116800,116800,116700,14
|
|
20240814,130200,3751200900,116600,116900,116900,116600,2
|
|
20240814,130100,3750967400,117000,116500,117000,116500,16
|
|
20240814,130000,3749097900,116600,117000,117000,116600,222
|
|
20240814,125900,3723166200,117000,116900,117000,116900,44
|
|
20240814,125800,3718020800,116600,117000,117000,116600,40
|
|
20240814,125700,3713354000,117100,117100,117100,117000,35
|
|
20240814,125600,3709255900,117100,117100,117100,117000,18
|
|
20240814,125500,3707148400,117000,116500,117000,116500,12
|
|
20240814,125400,3705745800,116900,117000,117000,116900,41
|
|
20240814,125300,3700952700,116900,117000,117000,116900,7
|
|
20240814,125200,3700134300,116900,117200,117200,116400,298
|
|
20240814,125100,3665283600,117300,117200,117300,117200,33
|
|
20240814,125000,3661413300,117200,117200,117300,117200,9
|
|
20240814,124900,3660358300,117200,117300,117300,117100,53
|
|
20240814,124800,3654145800,117300,117200,117300,117200,37
|
|
20240814,124700,3649809200,117100,117200,117200,117100,17
|
|
20240814,124600,3647818100,117200,117000,117200,117000,21
|
|
20240814,124500,3645357700,117200,117000,117200,117000,7
|
|
20240814,124400,3644537800,117100,117100,117200,117000,15
|
|
20240814,124300,3642781900,117100,117100,117100,117000,42
|
|
20240814,124200,3637864000,117000,117100,117100,117000,15
|
|
20240814,124100,3636107700,117000,117000,117000,117000,29
|
|
20240814,124000,3632714700,117000,116800,117100,116800,45
|
|
20240814,123900,3627451300,116800,116600,116800,116600,37
|
|
20240814,123800,3623131700,116600,116700,116800,116600,58
|
|
20240814,123700,3616363800,116800,116600,116800,116600,9
|
|
20240814,123600,3615313600,116600,116700,116700,116400,20
|
|
20240814,123500,3612981800,116800,116400,116800,116400,15
|
|
20240814,123400,3611231000,116400,116800,116900,116400,250
|
|
20240814,123300,3582103200,116800,116700,116800,116700,19
|
|
20240814,123200,3579884700,116900,116800,116900,116300,208
|
|
20240814,123100,3555636900,117000,117000,117000,116700,320
|
|
20240814,123000,3518269300,117100,117000,117200,117000,26
|
|
20240814,122900,3515224900,117000,117300,117300,117000,4
|
|
20240814,122800,3514756300,116900,117100,117200,116900,221
|
|
20240814,122700,3488906600,117100,117100,117100,117100,27
|
|
20240814,122600,3485744900,117100,117100,117200,117100,14
|
|
20240814,122500,3484104800,117100,117100,117100,117100,29
|
|
20240814,122400,3480708900,117100,117200,117200,117000,15
|
|
20240814,122300,3478952400,117200,117000,117200,117000,21
|
|
20240814,122200,3476493900,116800,117200,117300,116800,139
|
|
20240814,122100,3460231300,117300,117300,117300,117300,13
|
|
20240814,122000,3458706400,117100,117100,117100,117100,2
|
|
20240814,121900,3458472200,117400,117100,117400,117100,62
|
|
20240814,121800,3451206900,117100,117000,117100,117000,18
|
|
20240814,121700,3449100400,117100,117100,117100,117000,25
|
|
20240814,121600,3446173300,117100,117000,117100,117000,7
|
|
20240814,121500,3445354100,117200,117000,117200,116900,18
|
|
20240814,121400,3443247800,117100,117100,117100,116800,60
|
|
20240814,121300,3436226900,116600,116600,117000,116600,6
|
|
20240814,121200,3435526100,116600,117200,117200,116500,480
|
|
20240814,121100,3379542300,117200,116700,117200,116700,26
|
|
20240814,121000,3376507100,116700,116800,117200,116700,314
|
|
20240814,120900,3339834500,116700,117200,117300,116700,278
|
|
20240814,120800,3307309000,117200,117200,117200,117200,7
|
|
20240814,120700,3306488600,117200,117100,117200,117100,5
|
|
20240814,120600,3305902900,117200,117000,117200,117000,26
|
|
20240814,120500,3302858300,117000,117100,117100,117000,8
|
|
20240814,120400,3301922000,116900,117200,117200,116900,146
|
|
20240814,120300,3284853300,117100,116900,117100,116900,66
|
|
20240814,120200,3277131900,117200,117200,117200,116900,292
|
|
20240814,120100,3242976600,117200,117300,117300,117200,17
|
|
20240814,120000,3240982900,117200,117100,117200,117100,17
|
|
20240814,115900,3238991700,117100,117200,117200,117100,129
|
|
20240814,115800,3223873300,117200,117300,117300,117200,36
|
|
20240814,115700,3219650900,117200,117300,117400,117200,15
|
|
20240814,115600,3217892000,117300,117300,117400,117300,14
|
|
20240814,115500,3216249600,117400,117300,117400,117300,8
|
|
20240814,115400,3215311100,117300,117200,117400,117200,14
|
|
20240814,115300,3213668300,117400,117300,117400,117200,51
|
|
20240814,115200,3207685600,117300,117300,117400,117300,33
|
|
20240814,115100,3203812000,117300,117400,117400,117300,12
|
|
20240814,115000,3202403800,117400,117300,117400,117300,15
|
|
20240814,114900,3200643200,117400,117300,117400,117300,11
|
|
20240814,114800,3199352100,117400,117300,117400,117300,37
|
|
20240814,114700,3195009400,117300,117300,117400,117300,10
|
|
20240814,114600,3193836200,117400,117300,117400,117300,11
|
|
20240814,114500,3192545200,117300,117300,117300,117200,38
|
|
20240814,114400,3188087900,117300,117200,117400,117200,103
|
|
20240814,114300,3175996500,117200,117200,117300,117200,171
|
|
20240814,114200,3155938900,117200,117200,117200,117200,59
|
|
20240814,114100,3149024100,117300,117200,117300,117200,22
|
|
20240814,114000,3146444500,117400,117300,117400,116900,227
|
|
20240814,113900,3119893900,117300,117200,117300,116900,164
|
|
20240814,113800,3100668600,117300,117200,117300,116800,409
|
|
20240814,113700,3052820800,117300,117300,117300,117200,115
|
|
20240814,113600,3039331800,117300,117300,117400,117300,40
|
|
20240814,113500,3034637600,117400,117500,117500,117400,23
|
|
20240814,113400,3031936800,117500,117400,117500,117400,12
|
|
20240814,113300,3030527700,117400,117100,117400,117100,24
|
|
20240814,113200,3027712700,117200,117000,117200,116900,33
|
|
20240814,113100,3023850600,116800,116800,117200,116800,21
|
|
20240814,113000,3021393000,116700,116700,117200,116600,1158
|
|
20240814,112900,2886264100,116700,117100,117100,116700,15
|
|
20240814,112800,2884509600,117200,117400,117400,117200,69
|
|
20240814,112700,2876414000,117400,117600,117600,117300,94
|
|
20240814,112600,2865375400,117700,117700,117900,117700,472
|
|
20240814,112500,2809757800,117800,117400,117800,117400,554
|
|
20240814,112400,2744617100,117400,117100,117400,117100,364
|
|
20240814,112300,2701905600,117200,117200,117200,117100,214
|
|
20240814,112200,2676825000,117200,117100,117200,117100,552
|
|
20240814,112100,2612172600,117100,116500,117100,116500,515
|
|
20240814,112000,2551984100,116500,116700,116700,116500,81
|
|
20240814,111900,2542544300,116600,116500,116600,116500,51
|
|
20240814,111800,2536598100,116400,116300,116500,116300,905
|
|
20240814,111700,2431175300,116400,116200,116400,116200,55
|
|
20240814,111600,2424778900,116200,116200,116300,116200,72
|
|
20240814,111500,2416411600,116200,116200,116400,116200,78
|
|
20240814,111400,2407344400,116200,116200,116300,116100,96
|
|
20240814,111300,2396188700,116300,116500,116500,116300,127
|
|
20240814,111200,2381415900,116400,116400,116400,116300,79
|
|
20240814,111100,2372221100,116400,116400,116500,116400,322
|
|
20240814,111000,2334710000,116500,116500,116700,116400,148
|
|
20240814,110900,2317462100,116500,116500,116600,116500,64
|
|
20240814,110800,2310006000,116500,116600,116600,116400,96
|
|
20240814,110700,2298819900,116700,116700,116800,116500,74
|
|
20240814,110600,2290185100,116800,116800,116800,116600,189
|
|
20240814,110500,2268129100,116800,116700,116800,116700,52
|
|
20240814,110400,2262056900,116800,116900,116900,116800,68
|
|
20240814,110300,2254111500,116900,116700,116900,116700,395
|
|
20240814,110200,2207943600,116700,116900,116900,116700,88
|
|
20240814,110100,2197665700,116900,116600,116900,116600,125
|
|
20240814,110000,2183070900,116800,116600,116800,116400,335
|
|
20240814,105900,2144010100,116500,116400,116600,116300,109
|
|
20240814,105800,2131315000,116400,116100,116400,116100,336
|
|
20240814,105700,2092242300,116000,115800,116000,115800,199
|
|
20240814,105600,2069163300,115800,115800,115800,115800,63
|
|
20240814,105500,2061867900,115800,115900,116000,115800,455
|
|
20240814,105400,2009173900,116000,115900,116000,115900,72
|
|
20240814,105300,2000826100,115900,116000,116000,115800,39
|
|
20240814,105200,1996305000,115900,115900,116000,115800,90
|
|
20240814,105100,1985872400,116200,115900,116200,115900,35
|
|
20240814,105000,1981813200,116000,116100,116100,115800,47
|
|
20240814,104900,1976365500,115900,115900,115900,115900,100
|
|
20240814,104800,1964775500,116000,116100,116200,115900,438
|
|
20240814,104700,1913961600,116200,116100,116200,116100,39
|
|
20240814,104600,1909433400,116100,116100,116100,116000,66
|
|
20240814,104500,1901770900,116100,116200,116200,116000,144
|
|
20240814,104400,1885054800,116200,116200,116200,116000,208
|
|
20240814,104300,1860902500,116200,116300,116400,116200,70
|
|
20240814,104200,1852764500,116300,116300,116300,116300,20
|
|
20240814,104100,1850438500,116200,116600,116600,116200,149
|
|
20240814,104000,1833109000,116600,116600,116600,116600,21
|
|
20240814,103900,1830660400,116600,116500,116600,116500,44
|
|
20240814,103800,1825533100,116500,116500,116600,116500,90
|
|
20240814,103700,1815039800,116500,116400,116500,116400,37
|
|
20240814,103600,1810729600,116400,116400,116500,116400,42
|
|
20240814,103500,1805838800,116400,116400,116400,116400,9
|
|
20240814,103400,1804791200,116400,116400,116400,116400,5
|
|
20240814,103300,1804209200,116500,116400,116500,116300,64
|
|
20240814,103200,1796759400,116300,116300,116300,116300,10
|
|
20240814,103100,1795596400,116300,116100,116300,116000,33
|
|
20240814,103000,1791764400,116200,116200,116400,116000,450
|
|
20240814,102900,1739504600,116300,116300,116400,116300,109
|
|
20240814,102800,1726827700,116300,116400,116400,116300,33
|
|
20240814,102700,1722986900,116400,116500,116600,116400,76
|
|
20240814,102600,1714131100,116600,116600,116700,116600,20
|
|
20240814,102500,1711798700,116600,116600,116600,116600,23
|
|
20240814,102400,1709116900,116600,116500,116600,116500,9
|
|
20240814,102300,1708067600,116500,116700,116700,116500,28
|
|
20240814,102200,1704802800,116700,116600,116700,116600,25
|
|
20240814,102100,1701887500,116700,116600,116700,116500,85
|
|
20240814,102000,1691984100,116700,116700,116700,116700,21
|
|
20240814,101900,1689533400,116600,116800,116800,116600,145
|
|
20240814,101800,1672605600,116800,116600,116800,116600,144
|
|
20240814,101700,1655790600,116700,116700,116700,116700,22
|
|
20240814,101600,1653223200,116700,116700,116800,116700,94
|
|
20240814,101500,1642247800,116600,116700,116700,116600,9
|
|
20240814,101400,1641197600,116700,116500,116700,116500,166
|
|
20240814,101300,1621827000,116400,116400,116400,116400,0
|
|
20240814,101200,1621827000,116400,116400,116400,116400,41
|
|
20240814,101100,1617054600,116300,116700,116700,116300,201
|
|
20240814,101000,1593654000,116800,116700,116800,116700,3
|
|
20240814,100900,1593303700,116800,116900,116900,116800,19
|
|
20240814,100800,1591084400,117000,116600,117000,116600,152
|
|
20240814,100700,1573321400,116600,116600,116600,116600,31
|
|
20240814,100600,1569706800,116700,116500,116700,116500,11
|
|
20240814,100500,1568425100,116500,116700,116800,116500,105
|
|
20240814,100400,1556181900,116700,116600,116700,116300,168
|
|
20240814,100300,1536626500,116600,116400,116600,116400,27
|
|
20240814,100200,1533481400,116200,116700,116700,116200,66
|
|
20240814,100100,1525788800,116600,116200,116600,116200,24
|
|
20240814,100000,1522991800,116200,116200,116300,116100,9
|
|
20240814,095900,1521946500,116200,116100,116200,116100,26
|
|
20240814,095800,1518926500,116100,116100,116500,116100,121
|
|
20240814,095700,1504874900,116200,116100,116400,116100,34
|
|
20240814,095600,1500922700,116100,116300,116300,116100,42
|
|
20240814,095500,1496041700,116300,116100,116300,116100,32
|
|
20240814,095400,1492325100,116100,116100,116100,116100,34
|
|
20240814,095300,1488377700,116200,116100,116500,116000,334
|
|
20240814,095200,1449600900,116200,116200,116200,116100,247
|
|
20240814,095100,1420909500,116200,116300,116300,116200,72
|
|
20240814,095000,1412541700,116300,116500,116500,116300,242
|
|
20240814,094900,1384390200,116400,117000,117100,116400,135
|
|
20240814,094800,1368634900,117000,116900,117000,116800,81
|
|
20240814,094700,1359171700,117100,117000,117100,117000,20
|
|
20240814,094600,1356829800,116900,117000,117000,116900,10
|
|
20240814,094500,1355659900,117000,116800,117100,116800,30
|
|
20240814,094400,1352150000,116800,117000,117100,116800,9
|
|
20240814,094300,1351097300,117000,117000,117000,117000,0
|
|
20240814,094200,1351097300,117000,116900,117000,116900,15
|
|
20240814,094100,1349342600,116900,116900,116900,116900,3
|
|
20240814,094000,1348991900,116800,116300,116800,116300,2
|
|
20240814,093900,1348758800,116200,116300,116300,116200,11
|
|
20240814,093800,1347480300,116100,116300,116300,116100,207
|
|
20240814,093700,1323415600,116300,116300,116300,116300,0
|
|
20240814,093600,1323415600,116300,116700,116700,116200,767
|
|
20240814,093500,1234260800,116700,116600,116700,116600,51
|
|
20240814,093400,1228313900,116600,116900,116900,116600,23
|
|
20240814,093300,1225626100,116700,116800,116800,116600,35
|
|
20240814,093200,1221541100,116600,116700,116700,116600,298
|
|
20240814,093100,1186768200,116700,116800,116800,116700,103
|
|
20240814,093000,1174738800,116800,117000,117000,116800,121
|
|
20240814,092900,1160593000,116900,116900,116900,116900,0
|
|
20240814,092800,1160593000,116900,117100,117100,116900,510
|
|
20240814,092700,1100945600,117200,117400,117400,117100,405
|
|
20240814,092600,1053439900,117500,117500,117500,117500,43
|
|
20240814,092500,1048387400,117600,117500,117600,117500,128
|
|
20240814,092400,1033335600,117500,117400,117500,117400,11
|
|
20240814,092300,1032043900,117400,117800,117800,117400,305
|
|
20240814,092200,996143600,118000,118100,118100,117800,183
|
|
20240814,092100,974566300,118100,118100,118100,118000,13
|
|
20240814,092000,973031100,118100,117800,118100,117800,940
|
|
20240814,091900,862154600,117700,117600,117800,117600,129
|
|
20240814,091800,846976900,117600,117600,117600,117500,11
|
|
20240814,091700,845683400,117600,117600,117600,117600,46
|
|
20240814,091600,840273800,117700,117700,117700,117600,16
|
|
20240814,091500,838391200,117700,117700,117700,117600,42
|
|
20240814,091400,833448100,117000,118000,118000,117000,291
|
|
20240814,091300,799261700,117900,118100,118100,117800,159
|
|
20240814,091200,780509100,118100,118000,118200,118000,166
|
|
20240814,091100,760893500,118000,117600,118200,117600,1674
|
|
20240814,091000,563526100,117700,117400,117700,117400,446
|
|
20240814,090900,511091800,117400,117500,117500,117400,89
|
|
20240814,090800,500642900,117500,117300,117500,117300,117
|
|
20240814,090700,486914200,117300,117300,117400,117300,92
|
|
20240814,090600,476122200,117300,117500,117500,117300,73
|
|
20240814,090500,467554000,117600,117700,117700,117600,158
|
|
20240814,090400,448961200,117800,117100,117900,116800,1485
|
|
20240814,090300,274608000,117100,117200,117200,116700,628
|
|
20240814,090200,201248400,117300,116900,117300,116800,758
|
|
20240814,090100,112452900,116800,116900,117000,116700,203
|
|
20240814,090000,88728400,116900,116900,117400,116700,759
|