576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,183200,15579130300,127500,127500,127500,127500,0
|
|
20240819,183100,15579130300,127500,127500,127500,127500,0
|
|
20240819,183000,15579130300,127500,127500,127500,127500,0
|
|
20240819,182900,15579130300,127500,127500,127500,127500,0
|
|
20240819,182800,15579130300,127500,127500,127500,127500,0
|
|
20240819,182700,15579130300,127500,127500,127500,127500,0
|
|
20240819,182600,15579130300,127500,127500,127500,127500,0
|
|
20240819,182500,15579130300,127500,127500,127500,127500,0
|
|
20240819,182400,15579130300,127500,127500,127500,127500,0
|
|
20240819,182300,15579130300,127500,127500,127500,127500,0
|
|
20240819,182200,15579130300,127500,127500,127500,127500,0
|
|
20240819,182100,15579130300,127500,127500,127500,127500,0
|
|
20240819,182000,15579130300,127500,127500,127500,127500,0
|
|
20240819,181900,15579130300,127500,127500,127500,127500,0
|
|
20240819,181800,15579130300,127500,127500,127500,127500,0
|
|
20240819,181700,15579130300,127500,127500,127500,127500,0
|
|
20240819,181600,15579130300,127500,127500,127500,127500,0
|
|
20240819,181500,15579130300,127500,127500,127500,127500,0
|
|
20240819,181400,15579130300,127500,127500,127500,127500,0
|
|
20240819,181300,15579130300,127500,127500,127500,127500,0
|
|
20240819,181200,15579130300,127500,127500,127500,127500,0
|
|
20240819,181100,15579130300,127500,127500,127500,127500,0
|
|
20240819,181000,15579130300,127500,127500,127500,127500,0
|
|
20240819,180900,15579130300,127500,127500,127500,127500,0
|
|
20240819,180800,15579130300,127500,127500,127500,127500,0
|
|
20240819,180700,15579130300,127500,127500,127500,127500,0
|
|
20240819,180600,15579130300,127500,127500,127500,127500,0
|
|
20240819,180500,15579130300,127500,127500,127500,127500,0
|
|
20240819,180400,15579130300,127500,127500,127500,127500,0
|
|
20240819,180300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,180200,15579130300,127500,127500,127500,127500,0
|
|
20240819,180100,15579130300,127500,127500,127500,127500,0
|
|
20240819,180000,15579130300,127500,127500,127500,127500,0
|
|
20240819,175900,15579130300,127500,127500,127500,127500,0
|
|
20240819,175800,15579130300,127500,127500,127500,127500,0
|
|
20240819,175700,15579130300,127500,127500,127500,127500,0
|
|
20240819,175600,15579130300,127500,127500,127500,127500,0
|
|
20240819,175500,15579130300,127500,127500,127500,127500,0
|
|
20240819,175400,15579130300,127500,127500,127500,127500,0
|
|
20240819,175300,15579130300,127500,127500,127500,127500,0
|
|
20240819,175200,15579130300,127500,127500,127500,127500,0
|
|
20240819,175100,15579130300,127500,127500,127500,127500,0
|
|
20240819,175000,15579130300,127500,127500,127500,127500,0
|
|
20240819,174900,15579130300,127500,127500,127500,127500,0
|
|
20240819,174800,15579130300,127500,127500,127500,127500,0
|
|
20240819,174700,15579130300,127500,127500,127500,127500,0
|
|
20240819,174600,15579130300,127500,127500,127500,127500,0
|
|
20240819,174500,15579130300,127500,127500,127500,127500,0
|
|
20240819,174400,15579130300,127500,127500,127500,127500,0
|
|
20240819,174300,15579130300,127500,127500,127500,127500,0
|
|
20240819,174200,15579130300,127500,127500,127500,127500,0
|
|
20240819,174100,15579130300,127500,127500,127500,127500,0
|
|
20240819,174000,15579130300,127500,127500,127500,127500,0
|
|
20240819,173900,15579130300,127500,127500,127500,127500,0
|
|
20240819,173800,15579130300,127500,127500,127500,127500,0
|
|
20240819,173700,15579130300,127500,127500,127500,127500,0
|
|
20240819,173600,15579130300,127500,127500,127500,127500,0
|
|
20240819,173500,15579130300,127500,127500,127500,127500,0
|
|
20240819,173400,15579130300,127500,127500,127500,127500,0
|
|
20240819,173300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,173200,15579130300,127500,127500,127500,127500,0
|
|
20240819,173100,15579130300,127500,127500,127500,127500,0
|
|
20240819,173000,15579130300,127500,127500,127500,127500,0
|
|
20240819,172900,15579130300,127500,127500,127500,127500,0
|
|
20240819,172800,15579130300,127500,127500,127500,127500,0
|
|
20240819,172700,15579130300,127500,127500,127500,127500,0
|
|
20240819,172600,15579130300,127500,127500,127500,127500,0
|
|
20240819,172500,15579130300,127500,127500,127500,127500,0
|
|
20240819,172400,15579130300,127500,127500,127500,127500,0
|
|
20240819,172300,15579130300,127500,127500,127500,127500,0
|
|
20240819,172200,15579130300,127500,127500,127500,127500,0
|
|
20240819,172100,15579130300,127500,127500,127500,127500,0
|
|
20240819,172000,15579130300,127500,127500,127500,127500,0
|
|
20240819,171900,15579130300,127500,127500,127500,127500,0
|
|
20240819,171800,15579130300,127500,127500,127500,127500,0
|
|
20240819,171700,15579130300,127500,127500,127500,127500,0
|
|
20240819,171600,15579130300,127500,127500,127500,127500,0
|
|
20240819,171500,15579130300,127500,127500,127500,127500,0
|
|
20240819,171400,15579130300,127500,127500,127500,127500,0
|
|
20240819,171300,15579130300,127500,127500,127500,127500,0
|
|
20240819,171200,15579130300,127500,127500,127500,127500,0
|
|
20240819,171100,15579130300,127500,127500,127500,127500,0
|
|
20240819,171000,15579130300,127500,127500,127500,127500,0
|
|
20240819,170900,15579130300,127500,127500,127500,127500,0
|
|
20240819,170800,15579130300,127500,127500,127500,127500,0
|
|
20240819,170700,15579130300,127500,127500,127500,127500,0
|
|
20240819,170600,15579130300,127500,127500,127500,127500,0
|
|
20240819,170500,15579130300,127500,127500,127500,127500,0
|
|
20240819,170400,15579130300,127500,127500,127500,127500,0
|
|
20240819,170300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,170200,15579130300,127500,127500,127500,127500,0
|
|
20240819,170100,15579130300,127500,127500,127500,127500,0
|
|
20240819,170000,15579130300,127500,127500,127500,127500,0
|
|
20240819,165900,15579130300,127500,127500,127500,127500,0
|
|
20240819,165800,15579130300,127500,127500,127500,127500,0
|
|
20240819,165700,15579130300,127500,127500,127500,127500,0
|
|
20240819,165600,15579130300,127500,127500,127500,127500,0
|
|
20240819,165500,15579130300,127500,127500,127500,127500,0
|
|
20240819,165400,15579130300,127500,127500,127500,127500,0
|
|
20240819,165300,15579130300,127500,127500,127500,127500,0
|
|
20240819,165200,15579130300,127500,127500,127500,127500,0
|
|
20240819,165100,15579130300,127500,127500,127500,127500,0
|
|
20240819,165000,15579130300,127500,127500,127500,127500,0
|
|
20240819,164900,15579130300,127500,127500,127500,127500,0
|
|
20240819,164800,15579130300,127500,127500,127500,127500,0
|
|
20240819,164700,15579130300,127500,127500,127500,127500,0
|
|
20240819,164600,15579130300,127500,127500,127500,127500,0
|
|
20240819,164500,15579130300,127500,127500,127500,127500,0
|
|
20240819,164400,15579130300,127500,127500,127500,127500,0
|
|
20240819,164300,15579130300,127500,127500,127500,127500,0
|
|
20240819,164200,15579130300,127500,127500,127500,127500,0
|
|
20240819,164100,15579130300,127500,127500,127500,127500,0
|
|
20240819,164000,15579130300,127500,127500,127500,127500,0
|
|
20240819,163900,15579130300,127500,127500,127500,127500,0
|
|
20240819,163800,15579130300,127500,127500,127500,127500,0
|
|
20240819,163700,15579130300,127500,127500,127500,127500,0
|
|
20240819,163600,15579130300,127500,127500,127500,127500,0
|
|
20240819,163500,15579130300,127500,127500,127500,127500,0
|
|
20240819,163400,15579130300,127500,127500,127500,127500,0
|
|
20240819,163300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,163200,15579130300,127500,127500,127500,127500,0
|
|
20240819,163100,15579130300,127500,127500,127500,127500,0
|
|
20240819,163000,15579130300,127500,127500,127500,127500,0
|
|
20240819,162900,15579130300,127500,127500,127500,127500,0
|
|
20240819,162800,15579130300,127500,127500,127500,127500,0
|
|
20240819,162700,15579130300,127500,127500,127500,127500,0
|
|
20240819,162600,15579130300,127500,127500,127500,127500,0
|
|
20240819,162500,15579130300,127500,127500,127500,127500,0
|
|
20240819,162400,15579130300,127500,127500,127500,127500,0
|
|
20240819,162300,15579130300,127500,127500,127500,127500,0
|
|
20240819,162200,15579130300,127500,127500,127500,127500,0
|
|
20240819,162100,15579130300,127500,127500,127500,127500,0
|
|
20240819,162000,15579130300,127500,127500,127500,127500,0
|
|
20240819,161900,15579130300,127500,127500,127500,127500,0
|
|
20240819,161800,15579130300,127500,127500,127500,127500,0
|
|
20240819,161700,15579130300,127500,127500,127500,127500,0
|
|
20240819,161600,15579130300,127500,127500,127500,127500,0
|
|
20240819,161500,15579130300,127500,127500,127500,127500,0
|
|
20240819,161400,15579130300,127500,127500,127500,127500,0
|
|
20240819,161300,15579130300,127500,127500,127500,127500,0
|
|
20240819,161200,15579130300,127500,127500,127500,127500,0
|
|
20240819,161100,15579130300,127500,127500,127500,127500,0
|
|
20240819,161000,15579130300,127500,127500,127500,127500,0
|
|
20240819,160900,15579130300,127500,127500,127500,127500,0
|
|
20240819,160800,15579130300,127500,127500,127500,127500,0
|
|
20240819,160700,15579130300,127500,127500,127500,127500,0
|
|
20240819,160600,15579130300,127500,127500,127500,127500,0
|
|
20240819,160500,15579130300,127500,127500,127500,127500,0
|
|
20240819,160400,15579130300,127500,127500,127500,127500,0
|
|
20240819,160300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,160200,15579130300,127500,127500,127500,127500,0
|
|
20240819,160100,15579130300,127500,127500,127500,127500,0
|
|
20240819,160000,15579130300,127500,127500,127500,127500,0
|
|
20240819,155900,15579130300,127500,127500,127500,127500,0
|
|
20240819,155800,15579130300,127500,127500,127500,127500,0
|
|
20240819,155700,15579130300,127500,127500,127500,127500,0
|
|
20240819,155600,15579130300,127500,127500,127500,127500,0
|
|
20240819,155500,15579130300,127500,127500,127500,127500,0
|
|
20240819,155400,15579130300,127500,127500,127500,127500,0
|
|
20240819,155300,15579130300,127500,127500,127500,127500,0
|
|
20240819,155200,15579130300,127500,127500,127500,127500,0
|
|
20240819,155100,15579130300,127500,127500,127500,127500,0
|
|
20240819,155000,15579130300,127500,127500,127500,127500,0
|
|
20240819,154900,15579130300,127500,127500,127500,127500,0
|
|
20240819,154800,15579130300,127500,127500,127500,127500,0
|
|
20240819,154700,15579130300,127500,127500,127500,127500,0
|
|
20240819,154600,15579130300,127500,127500,127500,127500,0
|
|
20240819,154500,15579130300,127500,127500,127500,127500,0
|
|
20240819,154400,15579130300,127500,127500,127500,127500,0
|
|
20240819,154300,15579130300,127500,127500,127500,127500,0
|
|
20240819,154200,15579130300,127500,127500,127500,127500,0
|
|
20240819,154100,15579130300,127500,127500,127500,127500,0
|
|
20240819,154000,15579130300,127500,127500,127500,127500,0
|
|
20240819,153900,15579130300,127500,127500,127500,127500,0
|
|
20240819,153800,15579130300,127500,127500,127500,127500,0
|
|
20240819,153700,15579130300,127500,127500,127500,127500,0
|
|
20240819,153600,15579130300,127500,127500,127500,127500,0
|
|
20240819,153500,15579130300,127500,127500,127500,127500,0
|
|
20240819,153400,15579130300,127500,127500,127500,127500,0
|
|
20240819,153300,15579130300,127500,127500,127500,127500,6142
|
|
20240819,153200,15579130300,127500,127500,127500,127500,0
|
|
20240819,153100,15579130300,127500,127500,127500,127500,0
|
|
20240819,153000,15579130300,127500,127500,127500,127500,6142
|
|
20240819,152900,14796025300,126900,126900,126900,126900,0
|
|
20240819,152800,14796025300,126900,126900,126900,126900,0
|
|
20240819,152700,14796025300,126900,126900,126900,126900,0
|
|
20240819,152600,14796025300,126900,126900,126900,126900,0
|
|
20240819,152500,14796025300,126900,126900,126900,126900,0
|
|
20240819,152400,14796025300,126900,126900,126900,126900,0
|
|
20240819,152300,14796025300,126900,126900,126900,126900,0
|
|
20240819,152200,14796025300,126900,126900,126900,126900,0
|
|
20240819,152100,14796025300,126900,126900,126900,126900,0
|
|
20240819,152000,14796025300,126900,126900,126900,126900,0
|
|
20240819,151900,14796025300,126900,126900,127100,126800,102
|
|
20240819,151800,14783084200,127100,127100,127400,126900,77
|
|
20240819,151700,14773301500,127400,127200,127500,127100,365
|
|
20240819,151600,14726839100,127400,127100,127500,127100,780
|
|
20240819,151500,14627530100,127200,127000,127200,127000,428
|
|
20240819,151400,14573113100,127200,127200,127200,126900,294
|
|
20240819,151300,14535740500,127200,127000,127200,126900,411
|
|
20240819,151200,14483520600,127000,127000,127100,126900,284
|
|
20240819,151100,14447446800,127000,127000,127100,126900,527
|
|
20240819,151000,14380524300,126900,126900,127000,126700,395
|
|
20240819,150900,14330422100,126900,126800,127000,126700,542
|
|
20240819,150800,14261669600,126900,126800,127000,126800,286
|
|
20240819,150700,14225374900,126800,126800,126900,126700,504
|
|
20240819,150600,14161472600,126800,126600,126800,126600,508
|
|
20240819,150500,14097069400,126600,126600,126700,126600,346
|
|
20240819,150400,14053235900,126800,126600,126800,126500,431
|
|
20240819,150300,13998655800,126700,126500,126800,126500,141
|
|
20240819,150200,13980799300,126600,126600,126800,126600,470
|
|
20240819,150100,13921263100,126600,126400,126700,126400,114
|
|
20240819,150000,13906828300,126500,126400,126700,126400,308
|
|
20240819,145900,13867847200,126700,126500,126800,126400,220
|
|
20240819,145800,13840009200,126500,126600,126900,126400,402
|
|
20240819,145700,13789147900,126600,126700,126900,126500,242
|
|
20240819,145600,13758494100,126700,126800,126900,126700,277
|
|
20240819,145500,13723372800,126900,126700,127000,126700,131
|
|
20240819,145400,13706753000,126900,126800,127000,126700,305
|
|
20240819,145300,13668057800,127000,126900,127000,126700,204
|
|
20240819,145200,13642170100,126800,127100,127100,126700,237
|
|
20240819,145100,13612116800,127000,126800,127100,126800,290
|
|
20240819,145000,13575296900,126800,126600,126900,126600,131
|
|
20240819,144900,13558696300,126700,126700,126900,126600,369
|
|
20240819,144800,13511910700,126900,126600,126900,126500,189
|
|
20240819,144700,13487971700,126700,126600,127100,126600,112
|
|
20240819,144600,13473774900,126700,126800,127000,126600,164
|
|
20240819,144500,13452972600,126600,126800,127000,126600,144
|
|
20240819,144400,13434707800,126900,126900,126900,126800,131
|
|
20240819,144300,13418089400,126600,126600,127100,126600,169
|
|
20240819,144200,13396667500,126700,126700,126900,126600,115
|
|
20240819,144100,13382093900,126600,126600,126800,126500,144
|
|
20240819,144000,13363853600,126600,126600,126900,126500,79
|
|
20240819,143900,13353840000,126800,126600,126900,126500,278
|
|
20240819,143800,13318634100,126700,126600,126900,126500,85
|
|
20240819,143700,13307861900,126700,126700,126900,126500,112
|
|
20240819,143600,13293679500,126700,126700,127000,126500,190
|
|
20240819,143500,13269603600,126600,126400,126600,126400,69
|
|
20240819,143400,13260874600,126500,126500,126800,126400,219
|
|
20240819,143300,13233167100,126400,126500,127100,126300,172
|
|
20240819,143200,13211378800,126400,126400,126400,126300,341
|
|
20240819,143100,13168297600,126500,126400,126500,126300,130
|
|
20240819,143000,13151861000,126400,126400,126700,126400,133
|
|
20240819,142900,13135037900,126500,126700,126700,126300,342
|
|
20240819,142800,13091782000,126700,126600,126700,126500,148
|
|
20240819,142700,13073041600,126700,126800,126900,126500,180
|
|
20240819,142600,13050234600,126800,126900,126900,126500,85
|
|
20240819,142500,13039466600,126900,126900,126900,126500,560
|
|
20240819,142400,12968488700,126900,126800,127300,126800,219
|
|
20240819,142300,12940675000,126800,127100,127300,126700,206
|
|
20240819,142200,12914526600,127000,126800,127200,126800,144
|
|
20240819,142100,12896236500,127300,126900,127300,126700,182
|
|
20240819,142000,12873129200,127100,127000,127200,126800,198
|
|
20240819,141900,12847981300,127000,126800,127000,126800,198
|
|
20240819,141800,12822848400,126900,127100,127200,126800,227
|
|
20240819,141700,12794014300,127000,127000,127100,126400,1283
|
|
20240819,141600,12631583900,127000,127100,127400,126800,241
|
|
20240819,141500,12600987500,127100,126800,127400,126800,289
|
|
20240819,141400,12564292000,126900,126900,127300,126700,284
|
|
20240819,141300,12528257700,126900,127400,127400,126800,195
|
|
20240819,141200,12503500900,127400,127200,127500,126800,233
|
|
20240819,141100,12473890000,126800,127200,127400,126700,1340
|
|
20240819,141000,12303767600,127100,127200,127400,127100,222
|
|
20240819,140900,12275528400,127200,127200,127600,127100,315
|
|
20240819,140800,12235429400,127300,127200,127600,127200,173
|
|
20240819,140700,12213399700,127300,127700,127800,127200,288
|
|
20240819,140600,12176728500,127700,127400,127900,127400,172
|
|
20240819,140500,12154773600,127800,127600,127900,127400,267
|
|
20240819,140400,12120716300,127800,127800,127900,127500,127
|
|
20240819,140300,12104494300,127600,127500,127800,127400,170
|
|
20240819,140200,12082797700,127500,127500,127800,127400,225
|
|
20240819,140100,12054074100,127600,128000,128000,127500,284
|
|
20240819,140000,12017825400,128000,127700,128100,127600,473
|
|
20240819,135900,11957328200,127800,128000,128000,127600,159
|
|
20240819,135800,11937001900,127500,127900,128000,127500,160
|
|
20240819,135700,11916565500,127700,127800,128000,127600,223
|
|
20240819,135600,11888054100,127800,127900,128000,127600,208
|
|
20240819,135500,11861464400,128000,127700,128000,127700,194
|
|
20240819,135400,11836656300,127900,127600,128100,127500,169
|
|
20240819,135300,11815053700,127600,128000,128100,127600,252
|
|
20240819,135200,11782851300,127900,127600,128100,127600,106
|
|
20240819,135100,11769310200,128100,127900,128100,127600,264
|
|
20240819,135000,11735564900,127700,127700,128000,127600,132
|
|
20240819,134900,11718693900,127700,128100,128100,127600,150
|
|
20240819,134800,11699519200,127800,127800,128200,127700,167
|
|
20240819,134700,11678161900,127800,128000,128100,127600,581
|
|
20240819,134600,11603877800,127800,127800,128100,127700,154
|
|
20240819,134500,11584188400,127800,127700,128000,127600,145
|
|
20240819,134400,11565669300,127600,127900,128100,127500,185
|
|
20240819,134300,11542036800,127900,128100,128200,127800,241
|
|
20240819,134200,11511183500,127900,128200,128300,127800,325
|
|
20240819,134100,11469568600,128200,128300,128300,128000,163
|
|
20240819,134000,11448679400,128000,128200,128300,127800,196
|
|
20240819,133900,11423582800,128200,128100,128300,127900,205
|
|
20240819,133800,11397324300,128100,128200,128300,128000,264
|
|
20240819,133700,11363494500,128100,128100,128300,128100,197
|
|
20240819,133600,11338233000,128000,128100,128200,128000,204
|
|
20240819,133500,11312101600,128100,128200,128200,127900,157
|
|
20240819,133400,11291990300,128200,128100,128200,127900,160
|
|
20240819,133300,11271501200,128000,128000,128000,127800,238
|
|
20240819,133200,11241056200,127900,128000,128000,127700,213
|
|
20240819,133100,11213818500,128000,128300,128300,127900,258
|
|
20240819,133000,11180788400,128300,128200,128300,128000,291
|
|
20240819,132900,11143480200,128200,128200,128200,128000,179
|
|
20240819,132800,11120545500,128100,128100,128200,127900,292
|
|
20240819,132700,11083155100,128100,127800,128100,127500,289
|
|
20240819,132600,11046181900,127700,127800,127900,127700,140
|
|
20240819,132500,11028287400,127800,127300,127800,127300,212
|
|
20240819,132400,11001227000,127400,127200,127500,127200,183
|
|
20240819,132300,10977917700,127300,127300,127400,127200,254
|
|
20240819,132200,10945576100,127200,127400,127400,127200,150
|
|
20240819,132100,10926479400,127300,127300,127400,127300,196
|
|
20240819,132000,10901517400,127400,127300,127400,127200,309
|
|
20240819,131900,10862177900,127400,127400,127700,127300,89
|
|
20240819,131800,10850836600,127500,127500,127500,127300,129
|
|
20240819,131700,10834395100,127400,127400,127800,127400,271
|
|
20240819,131600,10799863600,127500,127500,127600,127400,128
|
|
20240819,131500,10783541400,127500,127500,127900,127400,255
|
|
20240819,131400,10751016400,127600,127700,127800,127400,354
|
|
20240819,131300,10705861000,127700,127700,127800,127600,143
|
|
20240819,131200,10687603000,127900,127700,127900,127600,92
|
|
20240819,131100,10675847500,127700,127700,127900,127600,123
|
|
20240819,131000,10660139300,127800,127900,127900,127700,52
|
|
20240819,130900,10653495400,127800,127800,127900,127700,75
|
|
20240819,130800,10643907800,127700,127900,128000,127700,143
|
|
20240819,130700,10625622900,128000,128000,128000,127900,55
|
|
20240819,130600,10618586100,127900,127700,127900,127600,129
|
|
20240819,130500,10602093800,127800,127500,127800,127400,1279
|
|
20240819,130400,10438821600,127500,127500,127600,127400,304
|
|
20240819,130300,10400053500,127500,127400,127500,127400,123
|
|
20240819,130200,10384374500,127400,127300,127500,127200,325
|
|
20240819,130100,10343001500,127300,127400,127500,127300,30
|
|
20240819,130000,10339179700,127400,127600,127600,127400,100
|
|
20240819,125900,10326432100,127500,127500,127500,127400,60
|
|
20240819,125800,10318783800,127500,127500,127600,127300,280
|
|
20240819,125700,10283103200,127500,127600,127600,127400,36
|
|
20240819,125600,10278511200,127600,127600,127600,127500,90
|
|
20240819,125500,10267034800,127700,127700,127700,127500,45
|
|
20240819,125400,10261293100,127500,127600,127700,127500,60
|
|
20240819,125300,10253639400,127600,127500,127700,127500,73
|
|
20240819,125200,10244325000,127500,127500,127600,127500,61
|
|
20240819,125100,10236543800,127400,127500,127600,127400,81
|
|
20240819,125000,10226215800,127600,127500,127600,127400,109
|
|
20240819,124900,10212313700,127500,127400,127500,127300,18
|
|
20240819,124800,10210021300,127400,127400,127600,127300,340
|
|
20240819,124700,10166691000,127300,127300,127400,127300,39
|
|
20240819,124600,10161725500,127300,127200,127600,127200,45
|
|
20240819,124500,10155995300,127200,127400,127500,127200,144
|
|
20240819,124400,10137664400,127300,127400,127600,127300,51
|
|
20240819,124300,10131166100,127600,127400,127600,127300,112
|
|
20240819,124200,10116886900,127400,127600,127600,127400,64
|
|
20240819,124100,10108732700,127600,127400,127600,127400,47
|
|
20240819,124000,10102738700,127400,127400,127500,127300,187
|
|
20240819,123900,10078903600,127500,127500,127600,127500,54
|
|
20240819,123800,10072017500,127500,127500,127600,127400,33
|
|
20240819,123700,10067810700,127600,127500,127600,127500,48
|
|
20240819,123600,10061688400,127600,127500,127600,127300,103
|
|
20240819,123500,10048552600,127300,127300,127500,127200,126
|
|
20240819,123400,10032510500,127300,127300,127500,127300,112
|
|
20240819,123300,10018250200,127300,127500,127500,127300,104
|
|
20240819,123200,10004998400,127500,127600,127800,127500,220
|
|
20240819,123100,9976939600,127800,127700,127800,127600,36
|
|
20240819,123000,9972344200,127600,127700,127800,127600,70
|
|
20240819,122900,9963407600,127800,127700,127800,127700,44
|
|
20240819,122800,9957785400,127700,127800,127800,127600,39
|
|
20240819,122700,9952805800,127600,127600,127700,127500,51
|
|
20240819,122600,9946297900,127600,127600,127700,127500,34
|
|
20240819,122500,9941959500,127700,127900,127900,127600,113
|
|
20240819,122400,9927526100,127900,127900,127900,127800,17
|
|
20240819,122300,9925352400,127900,127700,127900,127700,9
|
|
20240819,122200,9924201800,127700,127700,127900,127600,95
|
|
20240819,122100,9912062200,127700,127600,128000,127500,66
|
|
20240819,122000,9903632800,127500,127500,127600,127500,33
|
|
20240819,121900,9899423500,127600,127700,127800,127600,145
|
|
20240819,121800,9880914100,127700,127800,127900,127700,19
|
|
20240819,121700,9878485800,127800,127600,127800,127600,58
|
|
20240819,121600,9871083400,127600,127800,128000,127600,91
|
|
20240819,121500,9859456700,127700,128000,128000,127700,23
|
|
20240819,121400,9856517700,127800,127800,128000,127800,50
|
|
20240819,121300,9850121900,127600,127600,127900,127600,30
|
|
20240819,121200,9846292600,127600,127900,127900,127500,33
|
|
20240819,121100,9842079200,127900,127800,127900,127500,144
|
|
20240819,121000,9823697100,127800,127700,127800,127700,32
|
|
20240819,120900,9819609400,127800,127700,127900,127700,18
|
|
20240819,120800,9817309500,127700,127700,127900,127700,52
|
|
20240819,120700,9810665700,127700,127800,127800,127600,60
|
|
20240819,120600,9803000300,127700,127800,127800,127600,37
|
|
20240819,120500,9798274500,127700,127800,127800,127600,73
|
|
20240819,120400,9788954100,127800,127700,127800,127700,32
|
|
20240819,120300,9784866900,127700,127700,127700,127600,53
|
|
20240819,120200,9778101600,127600,127800,127800,127600,24
|
|
20240819,120100,9775036700,127800,127800,127800,127700,47
|
|
20240819,120000,9769031600,127700,127700,127800,127600,92
|
|
20240819,115900,9757284300,127600,127800,127800,127600,67
|
|
20240819,115800,9748728400,127600,127600,127700,127600,31
|
|
20240819,115700,9744772000,127600,127700,127700,127500,24
|
|
20240819,115600,9741708600,127700,127600,127700,127400,186
|
|
20240819,115500,9717987100,127600,127600,127700,127500,45
|
|
20240819,115400,9712245400,127600,127600,127700,127500,48
|
|
20240819,115300,9706122400,127700,127600,127700,127600,33
|
|
20240819,115200,9701910000,127700,127600,127700,127500,75
|
|
20240819,115100,9692339400,127600,127600,127600,127500,14
|
|
20240819,115000,9690553400,127500,127600,127600,127500,65
|
|
20240819,114900,9682262500,127500,127500,127600,127500,53
|
|
20240819,114800,9675502700,127500,127600,127600,127500,49
|
|
20240819,114700,9669254000,127600,127600,127600,127500,48
|
|
20240819,114600,9663131900,127500,127500,127600,127500,114
|
|
20240819,114500,9648594200,127400,127200,127600,127200,64
|
|
20240819,114400,9640440700,127300,127600,127600,127300,87
|
|
20240819,114300,9629357700,127400,127400,127600,127400,63
|
|
20240819,114200,9621327500,127400,127600,127600,127400,99
|
|
20240819,114100,9608704900,127500,127500,127700,127500,56
|
|
20240819,114000,9601558200,127600,127500,127700,127400,42
|
|
20240819,113900,9596197500,127500,127700,127700,127500,183
|
|
20240819,113800,9572857900,127600,127700,127900,127600,159
|
|
20240819,113700,9552554400,128000,128000,128000,127600,121
|
|
20240819,113600,9537083000,127900,128100,128100,127900,52
|
|
20240819,113500,9530429500,128100,128000,128200,127900,44
|
|
20240819,113400,9524792900,128000,128100,128100,128000,23
|
|
20240819,113300,9521848600,128100,128000,128100,127900,48
|
|
20240819,113200,9515706600,127900,128000,128000,127900,44
|
|
20240819,113100,9510077200,128000,128100,128200,127900,116
|
|
20240819,113000,9495220000,128100,128000,128100,127800,148
|
|
20240819,112900,9476276900,127900,127900,128000,127800,47
|
|
20240819,112800,9470266300,127900,127800,127900,127800,12
|
|
20240819,112700,9468731800,128000,128000,128000,127600,54
|
|
20240819,112600,9461834500,127900,127800,128000,127800,51
|
|
20240819,112500,9455312800,127700,127800,128100,127700,268
|
|
20240819,112400,9421034800,127700,128100,128100,127700,53
|
|
20240819,112300,9414255900,127800,127700,128100,127700,60
|
|
20240819,112200,9406579700,127700,127700,127700,127500,68
|
|
20240819,112100,9397900800,127700,128000,128000,127700,122
|
|
20240819,112000,9382301000,128000,128000,128200,127900,23
|
|
20240819,111900,9379357200,128100,128000,128200,127900,58
|
|
20240819,111800,9371929100,127900,128000,128000,127900,42
|
|
20240819,111700,9366553300,128000,127700,128000,127600,48
|
|
20240819,111600,9360412500,127600,127700,128000,127600,80
|
|
20240819,111500,9350191000,127700,127800,127800,127700,20
|
|
20240819,111400,9347636000,127800,127900,127900,127700,191
|
|
20240819,111300,9323227900,127900,128100,128300,127900,261
|
|
20240819,111200,9289821600,128100,128300,128500,128100,80
|
|
20240819,111100,9279566100,128200,128400,128400,128200,46
|
|
20240819,111000,9273662400,128300,128400,128400,128300,43
|
|
20240819,110900,9268143900,128300,128300,128400,128300,54
|
|
20240819,110800,9261213200,128300,128300,128500,128200,143
|
|
20240819,110700,9242855700,128300,128600,128600,128300,44
|
|
20240819,110600,9237205000,128500,128500,128600,128400,128
|
|
20240819,110500,9220758800,128500,128400,128500,128300,210
|
|
20240819,110400,9193788000,128400,128500,128500,128400,285
|
|
20240819,110300,9157188600,128400,128300,128500,128200,122
|
|
20240819,110200,9141523700,128300,128500,128500,128300,108
|
|
20240819,110100,9127652600,128500,128500,128700,128400,145
|
|
20240819,110000,9109016900,128600,128500,128700,128400,83
|
|
20240819,105900,9098348700,128500,128600,128700,128500,190
|
|
20240819,105800,9073909200,128600,128500,128700,128500,239
|
|
20240819,105700,9043172700,128500,128400,128500,128400,91
|
|
20240819,105600,9031483600,128500,128300,128500,128100,535
|
|
20240819,105500,8962754200,128300,128200,128300,128100,170
|
|
20240819,105400,8940953600,128300,128100,128400,128000,161
|
|
20240819,105300,8920309400,128100,128100,128300,127900,182
|
|
20240819,105200,8896995400,128100,128000,128300,127800,247
|
|
20240819,105100,8865391300,128500,128300,128500,128100,1437
|
|
20240819,105000,8680787600,128400,128300,128500,128300,154
|
|
20240819,104900,8661018400,128300,128400,128500,128300,658
|
|
20240819,104800,8576493400,128500,128200,128500,128200,773
|
|
20240819,104700,8477300100,128200,127800,128300,127800,919
|
|
20240819,104600,8359596800,127800,127200,127800,127200,363
|
|
20240819,104500,8313339100,127100,127200,127200,127000,95
|
|
20240819,104400,8301263800,127100,127000,127200,127000,80
|
|
20240819,104300,8291094700,127000,127000,127000,126800,74
|
|
20240819,104200,8281705500,126900,126600,126900,126600,98
|
|
20240819,104100,8269277800,126800,126500,126800,126500,98
|
|
20240819,104000,8256866200,126700,126500,126700,126400,143
|
|
20240819,103900,8238769200,126500,126300,126500,126300,210
|
|
20240819,103800,8212218300,126400,126500,126500,126400,156
|
|
20240819,103700,8192496100,126400,126600,126700,126400,229
|
|
20240819,103600,8163528700,126700,126500,126700,126500,104
|
|
20240819,103500,8150362600,126400,126800,126900,126400,669
|
|
20240819,103400,8065693300,126900,126700,126900,126700,96
|
|
20240819,103300,8053525900,126700,126800,127000,126700,183
|
|
20240819,103200,8030332600,127000,126800,127000,126800,85
|
|
20240819,103100,8019545300,126900,126800,127000,126800,104
|
|
20240819,103000,8006346400,126800,127000,127000,126800,61
|
|
20240819,102900,7998605700,126900,127300,127400,126900,363
|
|
20240819,102800,7952452100,127400,127600,127600,127400,33
|
|
20240819,102700,7948245400,127400,127400,127600,127300,103
|
|
20240819,102600,7935119500,127300,127300,127400,127300,67
|
|
20240819,102500,7926586600,127400,127400,127500,127300,120
|
|
20240819,102400,7911303600,127400,127200,127400,127200,113
|
|
20240819,102300,7896916200,127300,127100,127300,127100,189
|
|
20240819,102200,7872872100,127100,126900,127100,126900,101
|
|
20240819,102100,7860044200,126900,126700,127000,126700,246
|
|
20240819,102000,7828845900,126800,126700,126800,126500,186
|
|
20240819,101900,7805298500,126700,126700,126700,126500,507
|
|
20240819,101800,7741104900,126700,126700,126800,126600,236
|
|
20240819,101700,7711203400,126800,126800,126900,126600,530
|
|
20240819,101600,7644026100,126700,126800,126900,126700,121
|
|
20240819,101500,7628688000,126700,127200,127200,126700,663
|
|
20240819,101400,7544536700,127200,127000,127200,127000,82
|
|
20240819,101300,7534117500,127000,127200,127200,127000,138
|
|
20240819,101200,7516571400,127200,127100,127200,127000,91
|
|
20240819,101100,7505010400,127100,127000,127200,126900,132
|
|
20240819,101000,7488238700,127000,127000,127100,126900,645
|
|
20240819,100900,7406329000,127100,127100,127200,127000,500
|
|
20240819,100800,7342811500,127100,127100,127200,127000,825
|
|
20240819,100700,7237988400,127200,127500,127500,127200,401
|
|
20240819,100600,7186943100,127600,127400,127600,127300,102
|
|
20240819,100500,7173947700,127400,127500,127500,127300,257
|
|
20240819,100400,7141188700,127500,127500,127900,127500,23
|
|
20240819,100300,7138255400,127500,127400,128100,127400,146
|
|
20240819,100200,7119622400,127400,127400,128000,127300,1556
|
|
20240819,100100,6920688200,127500,128000,128000,127500,1415
|
|
20240819,100000,6740241500,128000,128000,128000,127700,443
|
|
20240819,095900,6683631100,127800,128100,128100,127800,77
|
|
20240819,095800,6673783800,128100,128100,128500,127900,264
|
|
20240819,095700,6640008300,128100,128500,128600,127900,154
|
|
20240819,095600,6620237600,127900,128500,128500,127900,416
|
|
20240819,095500,6566965400,128400,128100,128400,128100,80
|
|
20240819,095400,6556700800,128100,128300,128400,128100,82
|
|
20240819,095300,6546185500,128100,128400,128500,128100,137
|
|
20240819,095200,6528608600,128500,128200,128500,128100,35
|
|
20240819,095100,6524117900,128100,128100,128500,128000,81
|
|
20240819,095000,6513731900,128500,127900,128500,127900,2173
|
|
20240819,094900,6235574000,128000,127700,128000,127700,105
|
|
20240819,094800,6222143600,127800,127900,127900,127700,334
|
|
20240819,094700,6179456000,127900,127800,127900,127800,38
|
|
20240819,094600,6174598100,127800,128000,128000,127700,434
|
|
20240819,094500,6119115400,128200,128400,128400,128000,349
|
|
20240819,094400,6074417700,128300,128400,128400,128100,310
|
|
20240819,094300,6034660400,128400,128900,128900,128300,105
|
|
20240819,094200,6021161600,128900,128400,128900,128300,74
|
|
20240819,094100,6011633500,128300,128500,128900,128300,123
|
|
20240819,094000,5995834700,128500,128500,128500,128000,317
|
|
20240819,093900,5955174900,128500,128100,128500,128000,338
|
|
20240819,093800,5911868300,128000,127800,128300,127800,89
|
|
20240819,093700,5900482300,127800,128000,128200,127800,790
|
|
20240819,093600,5799387800,128000,128500,129000,128000,872
|
|
20240819,093500,5687554800,128500,128500,128800,128400,133
|
|
20240819,093400,5670457600,128800,128800,128800,128300,130
|
|
20240819,093300,5653747700,128400,128800,129000,128300,227
|
|
20240819,093200,5624558300,128700,129100,129300,128300,3066
|
|
20240819,093100,5230209500,129100,129200,129400,129100,472
|
|
20240819,093000,5169253800,129200,129900,129900,129200,1859
|
|
20240819,092900,4928726300,129900,130100,130300,129700,288
|
|
20240819,092800,4891279400,130300,130200,130400,130000,194
|
|
20240819,092700,4866042900,130400,130500,130500,130100,1119
|
|
20240819,092600,4720030500,130500,130500,130600,130100,512
|
|
20240819,092500,4653265600,130600,129700,130700,129600,5277
|
|
20240819,092400,3967502100,129700,129700,129700,129300,2422
|
|
20240819,092300,3653731500,129600,129700,129700,129500,365
|
|
20240819,092200,3606427100,129600,129800,129800,129600,171
|
|
20240819,092100,3584256500,129700,129700,129800,129700,341
|
|
20240819,092000,3539998900,129800,129800,129900,129800,871
|
|
20240819,091900,3426935700,129800,129800,129900,129400,249
|
|
20240819,091800,3394616200,129800,129200,129800,129200,1669
|
|
20240819,091700,3178811900,129200,129100,129300,129100,305
|
|
20240819,091600,3139403500,129300,129200,129300,129000,379
|
|
20240819,091500,3090453200,129200,128900,129400,128900,214
|
|
20240819,091400,3062835100,128900,129000,129000,128700,152
|
|
20240819,091300,3043260200,129000,129700,129700,128700,1188
|
|
20240819,091200,2889939600,129700,129900,129900,129300,746
|
|
20240819,091100,2793307600,129700,129300,129900,129300,2228
|
|
20240819,091000,2504856700,129300,129300,129400,129100,1012
|
|
20240819,090900,2374036500,129200,129800,129800,129200,455
|
|
20240819,090800,2315168700,129500,129900,129900,129500,193
|
|
20240819,090700,2290139600,129700,129400,130000,129400,430
|
|
20240819,090600,2234386300,129400,130100,130200,129300,1156
|
|
20240819,090500,2084568000,130100,129700,130100,129500,1247
|
|
20240819,090400,1922632400,129700,130500,130500,129500,786
|
|
20240819,090300,1820555900,130600,131200,131500,130600,1313
|
|
20240819,090200,1648613000,131000,131700,131900,131000,2738
|
|
20240819,090100,1288373700,131600,132700,132900,130900,2865
|
|
20240819,090000,910737600,132100,130900,132700,129900,6945
|