576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,183200,10886673700,127500,127500,127500,127500,0
|
|
20240823,183100,10886673700,127500,127500,127500,127500,0
|
|
20240823,183000,10886673700,127500,127500,127500,127500,0
|
|
20240823,182900,10886673700,127500,127500,127500,127500,0
|
|
20240823,182800,10886673700,127500,127500,127500,127500,0
|
|
20240823,182700,10886673700,127500,127500,127500,127500,0
|
|
20240823,182600,10886673700,127500,127500,127500,127500,0
|
|
20240823,182500,10886673700,127500,127500,127500,127500,0
|
|
20240823,182400,10886673700,127500,127500,127500,127500,0
|
|
20240823,182300,10886673700,127500,127500,127500,127500,0
|
|
20240823,182200,10886673700,127500,127500,127500,127500,0
|
|
20240823,182100,10886673700,127500,127500,127500,127500,0
|
|
20240823,182000,10886673700,127500,127500,127500,127500,0
|
|
20240823,181900,10886673700,127500,127500,127500,127500,0
|
|
20240823,181800,10886673700,127500,127500,127500,127500,0
|
|
20240823,181700,10886673700,127500,127500,127500,127500,0
|
|
20240823,181600,10886673700,127500,127500,127500,127500,0
|
|
20240823,181500,10886673700,127500,127500,127500,127500,0
|
|
20240823,181400,10886673700,127500,127500,127500,127500,0
|
|
20240823,181300,10886673700,127500,127500,127500,127500,0
|
|
20240823,181200,10886673700,127500,127500,127500,127500,0
|
|
20240823,181100,10886673700,127500,127500,127500,127500,0
|
|
20240823,181000,10886673700,127500,127500,127500,127500,0
|
|
20240823,180900,10886673700,127500,127500,127500,127500,0
|
|
20240823,180800,10886673700,127500,127500,127500,127500,0
|
|
20240823,180700,10886673700,127500,127500,127500,127500,0
|
|
20240823,180600,10886673700,127500,127500,127500,127500,0
|
|
20240823,180500,10886673700,127500,127500,127500,127500,0
|
|
20240823,180400,10886673700,127500,127500,127500,127500,0
|
|
20240823,180300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,180200,10886673700,127500,127500,127500,127500,0
|
|
20240823,180100,10886673700,127500,127500,127500,127500,0
|
|
20240823,180000,10886673700,127500,127500,127500,127500,0
|
|
20240823,175900,10886673700,127500,127500,127500,127500,0
|
|
20240823,175800,10886673700,127500,127500,127500,127500,0
|
|
20240823,175700,10886673700,127500,127500,127500,127500,0
|
|
20240823,175600,10886673700,127500,127500,127500,127500,0
|
|
20240823,175500,10886673700,127500,127500,127500,127500,0
|
|
20240823,175400,10886673700,127500,127500,127500,127500,0
|
|
20240823,175300,10886673700,127500,127500,127500,127500,0
|
|
20240823,175200,10886673700,127500,127500,127500,127500,0
|
|
20240823,175100,10886673700,127500,127500,127500,127500,0
|
|
20240823,175000,10886673700,127500,127500,127500,127500,0
|
|
20240823,174900,10886673700,127500,127500,127500,127500,0
|
|
20240823,174800,10886673700,127500,127500,127500,127500,0
|
|
20240823,174700,10886673700,127500,127500,127500,127500,0
|
|
20240823,174600,10886673700,127500,127500,127500,127500,0
|
|
20240823,174500,10886673700,127500,127500,127500,127500,0
|
|
20240823,174400,10886673700,127500,127500,127500,127500,0
|
|
20240823,174300,10886673700,127500,127500,127500,127500,0
|
|
20240823,174200,10886673700,127500,127500,127500,127500,0
|
|
20240823,174100,10886673700,127500,127500,127500,127500,0
|
|
20240823,174000,10886673700,127500,127500,127500,127500,0
|
|
20240823,173900,10886673700,127500,127500,127500,127500,0
|
|
20240823,173800,10886673700,127500,127500,127500,127500,0
|
|
20240823,173700,10886673700,127500,127500,127500,127500,0
|
|
20240823,173600,10886673700,127500,127500,127500,127500,0
|
|
20240823,173500,10886673700,127500,127500,127500,127500,0
|
|
20240823,173400,10886673700,127500,127500,127500,127500,0
|
|
20240823,173300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,173200,10886673700,127500,127500,127500,127500,0
|
|
20240823,173100,10886673700,127500,127500,127500,127500,0
|
|
20240823,173000,10886673700,127500,127500,127500,127500,0
|
|
20240823,172900,10886673700,127500,127500,127500,127500,0
|
|
20240823,172800,10886673700,127500,127500,127500,127500,0
|
|
20240823,172700,10886673700,127500,127500,127500,127500,0
|
|
20240823,172600,10886673700,127500,127500,127500,127500,0
|
|
20240823,172500,10886673700,127500,127500,127500,127500,0
|
|
20240823,172400,10886673700,127500,127500,127500,127500,0
|
|
20240823,172300,10886673700,127500,127500,127500,127500,0
|
|
20240823,172200,10886673700,127500,127500,127500,127500,0
|
|
20240823,172100,10886673700,127500,127500,127500,127500,0
|
|
20240823,172000,10886673700,127500,127500,127500,127500,0
|
|
20240823,171900,10886673700,127500,127500,127500,127500,0
|
|
20240823,171800,10886673700,127500,127500,127500,127500,0
|
|
20240823,171700,10886673700,127500,127500,127500,127500,0
|
|
20240823,171600,10886673700,127500,127500,127500,127500,0
|
|
20240823,171500,10886673700,127500,127500,127500,127500,0
|
|
20240823,171400,10886673700,127500,127500,127500,127500,0
|
|
20240823,171300,10886673700,127500,127500,127500,127500,0
|
|
20240823,171200,10886673700,127500,127500,127500,127500,0
|
|
20240823,171100,10886673700,127500,127500,127500,127500,0
|
|
20240823,171000,10886673700,127500,127500,127500,127500,0
|
|
20240823,170900,10886673700,127500,127500,127500,127500,0
|
|
20240823,170800,10886673700,127500,127500,127500,127500,0
|
|
20240823,170700,10886673700,127500,127500,127500,127500,0
|
|
20240823,170600,10886673700,127500,127500,127500,127500,0
|
|
20240823,170500,10886673700,127500,127500,127500,127500,0
|
|
20240823,170400,10886673700,127500,127500,127500,127500,0
|
|
20240823,170300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,170200,10886673700,127500,127500,127500,127500,0
|
|
20240823,170100,10886673700,127500,127500,127500,127500,0
|
|
20240823,170000,10886673700,127500,127500,127500,127500,0
|
|
20240823,165900,10886673700,127500,127500,127500,127500,0
|
|
20240823,165800,10886673700,127500,127500,127500,127500,0
|
|
20240823,165700,10886673700,127500,127500,127500,127500,0
|
|
20240823,165600,10886673700,127500,127500,127500,127500,0
|
|
20240823,165500,10886673700,127500,127500,127500,127500,0
|
|
20240823,165400,10886673700,127500,127500,127500,127500,0
|
|
20240823,165300,10886673700,127500,127500,127500,127500,0
|
|
20240823,165200,10886673700,127500,127500,127500,127500,0
|
|
20240823,165100,10886673700,127500,127500,127500,127500,0
|
|
20240823,165000,10886673700,127500,127500,127500,127500,0
|
|
20240823,164900,10886673700,127500,127500,127500,127500,0
|
|
20240823,164800,10886673700,127500,127500,127500,127500,0
|
|
20240823,164700,10886673700,127500,127500,127500,127500,0
|
|
20240823,164600,10886673700,127500,127500,127500,127500,0
|
|
20240823,164500,10886673700,127500,127500,127500,127500,0
|
|
20240823,164400,10886673700,127500,127500,127500,127500,0
|
|
20240823,164300,10886673700,127500,127500,127500,127500,0
|
|
20240823,164200,10886673700,127500,127500,127500,127500,0
|
|
20240823,164100,10886673700,127500,127500,127500,127500,0
|
|
20240823,164000,10886673700,127500,127500,127500,127500,0
|
|
20240823,163900,10886673700,127500,127500,127500,127500,0
|
|
20240823,163800,10886673700,127500,127500,127500,127500,0
|
|
20240823,163700,10886673700,127500,127500,127500,127500,0
|
|
20240823,163600,10886673700,127500,127500,127500,127500,0
|
|
20240823,163500,10886673700,127500,127500,127500,127500,0
|
|
20240823,163400,10886673700,127500,127500,127500,127500,0
|
|
20240823,163300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,163200,10886673700,127500,127500,127500,127500,0
|
|
20240823,163100,10886673700,127500,127500,127500,127500,0
|
|
20240823,163000,10886673700,127500,127500,127500,127500,0
|
|
20240823,162900,10886673700,127500,127500,127500,127500,0
|
|
20240823,162800,10886673700,127500,127500,127500,127500,0
|
|
20240823,162700,10886673700,127500,127500,127500,127500,0
|
|
20240823,162600,10886673700,127500,127500,127500,127500,0
|
|
20240823,162500,10886673700,127500,127500,127500,127500,0
|
|
20240823,162400,10886673700,127500,127500,127500,127500,0
|
|
20240823,162300,10886673700,127500,127500,127500,127500,0
|
|
20240823,162200,10886673700,127500,127500,127500,127500,0
|
|
20240823,162100,10886673700,127500,127500,127500,127500,0
|
|
20240823,162000,10886673700,127500,127500,127500,127500,0
|
|
20240823,161900,10886673700,127500,127500,127500,127500,0
|
|
20240823,161800,10886673700,127500,127500,127500,127500,0
|
|
20240823,161700,10886673700,127500,127500,127500,127500,0
|
|
20240823,161600,10886673700,127500,127500,127500,127500,0
|
|
20240823,161500,10886673700,127500,127500,127500,127500,0
|
|
20240823,161400,10886673700,127500,127500,127500,127500,0
|
|
20240823,161300,10886673700,127500,127500,127500,127500,0
|
|
20240823,161200,10886673700,127500,127500,127500,127500,0
|
|
20240823,161100,10886673700,127500,127500,127500,127500,0
|
|
20240823,161000,10886673700,127500,127500,127500,127500,0
|
|
20240823,160900,10886673700,127500,127500,127500,127500,0
|
|
20240823,160800,10886673700,127500,127500,127500,127500,0
|
|
20240823,160700,10886673700,127500,127500,127500,127500,0
|
|
20240823,160600,10886673700,127500,127500,127500,127500,0
|
|
20240823,160500,10886673700,127500,127500,127500,127500,0
|
|
20240823,160400,10886673700,127500,127500,127500,127500,0
|
|
20240823,160300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,160200,10886673700,127500,127500,127500,127500,0
|
|
20240823,160100,10886673700,127500,127500,127500,127500,0
|
|
20240823,160000,10886673700,127500,127500,127500,127500,0
|
|
20240823,155900,10886673700,127500,127500,127500,127500,0
|
|
20240823,155800,10886673700,127500,127500,127500,127500,0
|
|
20240823,155700,10886673700,127500,127500,127500,127500,0
|
|
20240823,155600,10886673700,127500,127500,127500,127500,0
|
|
20240823,155500,10886673700,127500,127500,127500,127500,0
|
|
20240823,155400,10886673700,127500,127500,127500,127500,0
|
|
20240823,155300,10886673700,127500,127500,127500,127500,0
|
|
20240823,155200,10886673700,127500,127500,127500,127500,0
|
|
20240823,155100,10886673700,127500,127500,127500,127500,0
|
|
20240823,155000,10886673700,127500,127500,127500,127500,0
|
|
20240823,154900,10886673700,127500,127500,127500,127500,0
|
|
20240823,154800,10886673700,127500,127500,127500,127500,0
|
|
20240823,154700,10886673700,127500,127500,127500,127500,0
|
|
20240823,154600,10886673700,127500,127500,127500,127500,0
|
|
20240823,154500,10886673700,127500,127500,127500,127500,0
|
|
20240823,154400,10886673700,127500,127500,127500,127500,0
|
|
20240823,154300,10886673700,127500,127500,127500,127500,0
|
|
20240823,154200,10886673700,127500,127500,127500,127500,0
|
|
20240823,154100,10886673700,127500,127500,127500,127500,0
|
|
20240823,154000,10886673700,127500,127500,127500,127500,0
|
|
20240823,153900,10886673700,127500,127500,127500,127500,0
|
|
20240823,153800,10886673700,127500,127500,127500,127500,0
|
|
20240823,153700,10886673700,127500,127500,127500,127500,0
|
|
20240823,153600,10886673700,127500,127500,127500,127500,0
|
|
20240823,153500,10886673700,127500,127500,127500,127500,0
|
|
20240823,153400,10886673700,127500,127500,127500,127500,0
|
|
20240823,153300,10886673700,127500,127500,127500,127500,6142
|
|
20240823,153200,10886673700,127500,127500,127500,127500,0
|
|
20240823,153100,10886673700,127500,127500,127500,127500,0
|
|
20240823,153000,10886673700,127500,127500,127500,127500,6142
|
|
20240823,152900,10103568700,127100,127100,127100,127100,0
|
|
20240823,152800,10103568700,127100,127100,127100,127100,0
|
|
20240823,152700,10103568700,127100,127100,127100,127100,0
|
|
20240823,152600,10103568700,127100,127100,127100,127100,0
|
|
20240823,152500,10103568700,127100,127100,127100,127100,0
|
|
20240823,152400,10103568700,127100,127100,127100,127100,0
|
|
20240823,152300,10103568700,127100,127100,127100,127100,0
|
|
20240823,152200,10103568700,127100,127100,127100,127100,0
|
|
20240823,152100,10103568700,127100,127100,127100,127100,0
|
|
20240823,152000,10103568700,127100,127100,127100,127100,0
|
|
20240823,151900,10103568700,127100,127800,127900,127000,1655
|
|
20240823,151800,9892946000,127800,127800,127800,127500,80
|
|
20240823,151700,9882727000,127800,127400,127800,127400,156
|
|
20240823,151600,9862836800,127400,127500,127500,127400,175
|
|
20240823,151500,9840530000,127700,127700,127700,127500,235
|
|
20240823,151400,9810547900,127700,127600,127700,127600,113
|
|
20240823,151300,9796122400,127600,127700,127700,127500,54
|
|
20240823,151200,9789233000,127700,127600,127700,127500,118
|
|
20240823,151100,9774176400,127700,127600,127900,127600,45
|
|
20240823,151000,9768427300,127900,128000,128000,127600,97
|
|
20240823,150900,9756029100,128000,128000,128000,127800,40
|
|
20240823,150800,9750911600,128000,128000,128000,127800,62
|
|
20240823,150700,9742982600,127900,128000,128000,127800,149
|
|
20240823,150600,9723913200,128000,127900,128000,127900,71
|
|
20240823,150500,9714826700,127900,127700,127900,127700,60
|
|
20240823,150400,9707153400,127900,128000,128000,127800,54
|
|
20240823,150300,9700244900,127900,128100,128100,127800,25
|
|
20240823,150200,9697043700,128100,128100,128100,127500,168
|
|
20240823,150100,9675573100,128000,128000,128200,127900,70
|
|
20240823,150000,9666614200,128200,128100,128200,127700,146
|
|
20240823,145900,9647906200,128000,127800,128300,127700,187
|
|
20240823,145800,9623960100,127800,127900,128100,127500,106
|
|
20240823,145700,9610404100,127900,127800,127900,127700,58
|
|
20240823,145600,9602987600,127800,127600,128000,127400,147
|
|
20240823,145500,9584223000,127600,127700,128000,127500,159
|
|
20240823,145400,9563932500,128000,128000,128000,127500,225
|
|
20240823,145300,9535200300,128000,127900,128100,127500,144
|
|
20240823,145200,9516802900,128100,128200,128200,127500,101
|
|
20240823,145100,9503894700,128100,128000,128200,127600,215
|
|
20240823,145000,9476419600,128100,128100,128300,127800,90
|
|
20240823,144900,9464892100,128100,128300,128300,128000,65
|
|
20240823,144800,9456557900,128300,128200,128300,127800,78
|
|
20240823,144700,9446561300,128100,128100,128300,127800,79
|
|
20240823,144600,9436437400,128200,128100,128200,127800,119
|
|
20240823,144500,9421204900,128000,128100,128300,127900,92
|
|
20240823,144400,9409419800,128300,128200,128300,128000,156
|
|
20240823,144300,9389421700,128000,128400,128500,128000,195
|
|
20240823,144200,9364405000,128500,128400,128600,128400,76
|
|
20240823,144100,9354636700,128400,128500,128600,128100,159
|
|
20240823,144000,9334212600,128500,128500,128600,128400,84
|
|
20240823,143900,9323413100,128600,128500,128600,128400,112
|
|
20240823,143800,9309017600,128500,128300,128500,128000,80
|
|
20240823,143700,9298743900,128300,128500,128500,128100,196
|
|
20240823,143600,9273566000,128500,128400,128500,128200,57
|
|
20240823,143500,9266245500,128500,128500,128500,128100,88
|
|
20240823,143400,9254945300,128400,128300,128500,128100,100
|
|
20240823,143300,9242103200,128400,128200,128500,128200,81
|
|
20240823,143200,9231705100,128200,128100,128400,128100,246
|
|
20240823,143100,9200148900,128100,128200,128300,128000,73
|
|
20240823,143000,9190791900,128100,127800,128300,127800,190
|
|
20240823,142900,9166436800,127800,128200,128200,127800,122
|
|
20240823,142800,9150808600,128200,128000,128200,127800,67
|
|
20240823,142700,9142232800,128100,128000,128200,128000,269
|
|
20240823,142600,9107791600,128200,128100,128200,128000,59
|
|
20240823,142500,9100235000,128100,128100,128100,127900,159
|
|
20240823,142400,9079872400,128000,128000,128000,127800,91
|
|
20240823,142300,9068229200,127800,127900,128100,127800,68
|
|
20240823,142200,9059526900,127900,128000,128100,127800,100
|
|
20240823,142100,9046728400,128000,128000,128100,127800,88
|
|
20240823,142000,9035464700,128100,128300,128300,128000,53
|
|
20240823,141900,9028670100,128300,128000,128300,128000,387
|
|
20240823,141800,8979058700,127900,128100,128100,127800,85
|
|
20240823,141700,8968177100,128200,128000,128200,127900,74
|
|
20240823,141600,8958701600,128000,128000,128000,127900,134
|
|
20240823,141500,8941550000,128000,128000,128000,127800,153
|
|
20240823,141400,8921976800,128000,128100,128100,127800,130
|
|
20240823,141300,8905346700,128100,127700,128100,127700,224
|
|
20240823,141200,8876698400,127800,127800,127800,127600,90
|
|
20240823,141100,8865201600,127700,127700,127800,127600,77
|
|
20240823,141000,8855363500,127800,127800,127800,127600,102
|
|
20240823,140900,8842330300,127800,127700,127800,127600,82
|
|
20240823,140800,8831856000,127600,127800,127800,127600,73
|
|
20240823,140700,8822533900,127700,127700,127800,127600,86
|
|
20240823,140600,8811551200,127700,127700,127800,127600,37
|
|
20240823,140500,8806825800,127700,127800,128000,127700,28
|
|
20240823,140400,8803246900,127900,127600,128000,127600,91
|
|
20240823,140300,8791615200,127700,127600,127800,127600,55
|
|
20240823,140200,8784591100,127800,127800,127800,127600,50
|
|
20240823,140100,8778203600,127900,127800,128000,127600,149
|
|
20240823,140000,8759161300,127800,127800,127800,127700,59
|
|
20240823,135900,8751625200,128000,128000,128000,127700,41
|
|
20240823,135800,8746382100,128000,127800,128000,127700,252
|
|
20240823,135700,8714169800,127600,127800,127800,127600,44
|
|
20240823,135600,8708549000,127700,127800,127800,127600,47
|
|
20240823,135500,8702546700,127800,127500,127800,127500,116
|
|
20240823,135400,8687727900,127500,127600,127700,127500,186
|
|
20240823,135300,8663981000,127600,127600,127700,127500,74
|
|
20240823,135200,8654537500,127700,127600,127700,127500,79
|
|
20240823,135100,8644454200,127600,127600,127700,127500,52
|
|
20240823,135000,8637820500,127600,127600,127700,127500,42
|
|
20240823,134900,8632459300,127500,127500,127700,127500,61
|
|
20240823,134800,8624676000,127500,127400,127700,127400,139
|
|
20240823,134700,8606938200,127400,127600,127700,127400,90
|
|
20240823,134600,8595460800,127700,127500,127700,127500,70
|
|
20240823,134500,8586534100,127500,127600,127800,127500,96
|
|
20240823,134400,8574270100,127500,127600,127800,127500,55
|
|
20240823,134300,8567253200,127700,127600,127800,127500,156
|
|
20240823,134200,8547356200,127600,127600,127800,127600,66
|
|
20240823,134100,8538926700,127600,127600,127700,127600,53
|
|
20240823,134000,8532161300,127700,127500,127700,127500,267
|
|
20240823,133900,8498111000,127400,127500,127500,127300,234
|
|
20240823,133800,8468279000,127500,127400,127600,127300,65
|
|
20240823,133700,8459995100,127400,127600,127600,127200,68
|
|
20240823,133600,8451333700,127400,127200,127600,127200,108
|
|
20240823,133500,8437574800,127400,127500,127700,127200,321
|
|
20240823,133400,8396695300,127300,127500,127800,127300,769
|
|
20240823,133300,8298691400,127500,127800,127800,127500,200
|
|
20240823,133200,8273158700,127700,127800,128000,127600,75
|
|
20240823,133100,8263569400,127600,127800,128000,127600,42
|
|
20240823,133000,8258202600,127800,128000,128000,127800,25
|
|
20240823,132900,8255005300,127900,127900,128000,127700,79
|
|
20240823,132800,8244901300,127900,127700,128000,127600,46
|
|
20240823,132700,8239022500,127800,127900,128000,127700,41
|
|
20240823,132600,8233780900,127900,127900,128000,127600,81
|
|
20240823,132500,8223419700,127900,127900,128000,127700,77
|
|
20240823,132400,8213572200,127900,127900,127900,127700,34
|
|
20240823,132300,8209226100,128100,127800,128100,127800,123
|
|
20240823,132200,8193479300,127800,127900,128100,127700,35
|
|
20240823,132100,8189005300,127900,127900,128100,127800,52
|
|
20240823,132000,8182351300,127800,128000,128000,127800,45
|
|
20240823,131900,8176592400,127900,127800,128000,127600,145
|
|
20240823,131800,8158079400,127900,127900,128200,127900,140
|
|
20240823,131700,8140167400,128200,128100,128400,127800,174
|
|
20240823,131600,8117899700,128100,128400,128400,128100,44
|
|
20240823,131500,8112256700,128400,128400,128400,128200,51
|
|
20240823,131400,8105712100,128400,128400,128500,128300,118
|
|
20240823,131300,8090560000,128300,128400,128400,128200,71
|
|
20240823,131200,8081451900,128400,128200,128400,128100,74
|
|
20240823,131100,8071965000,128200,128200,128200,128100,44
|
|
20240823,131000,8066324800,128200,128300,128400,128200,106
|
|
20240823,130900,8052725700,128300,128400,128400,128100,36
|
|
20240823,130800,8048104200,128200,128200,128400,128000,79
|
|
20240823,130700,8037974500,128300,128000,128300,128000,54
|
|
20240823,130600,8031047300,128300,128000,128300,128000,52
|
|
20240823,130500,8024381900,128000,128100,128100,127900,47
|
|
20240823,130400,8018367600,128100,128300,128300,128100,89
|
|
20240823,130300,8006955400,128300,128100,128400,128000,53
|
|
20240823,130200,8000161600,128100,128400,128500,128100,87
|
|
20240823,130100,7988995300,128400,128300,128500,128100,113
|
|
20240823,130000,7974488600,128600,128200,128600,128200,49
|
|
20240823,125900,7968193100,128600,128500,128600,128300,100
|
|
20240823,125800,7955347100,128400,128100,128600,128100,87
|
|
20240823,125700,7944174400,128300,128100,128400,128100,45
|
|
20240823,125600,7938401000,128300,128400,128400,128100,52
|
|
20240823,125500,7931732700,128400,128400,128600,128200,185
|
|
20240823,125400,7907954300,128300,128100,128400,128100,27
|
|
20240823,125300,7904488100,128300,128600,128600,128200,56
|
|
20240823,125200,7897303300,128600,128300,128600,128100,129
|
|
20240823,125100,7880743400,128400,128300,128600,128300,23
|
|
20240823,125000,7877789500,128300,128400,128600,128300,81
|
|
20240823,124900,7867386900,128400,128600,128600,128400,49
|
|
20240823,124800,7861086000,128400,128300,128400,128300,28
|
|
20240823,124700,7857491100,128400,128400,128500,128200,43
|
|
20240823,124600,7851970800,128400,128500,128500,128400,94
|
|
20240823,124500,7839892400,128400,128400,128600,128400,58
|
|
20240823,124400,7832436800,128500,128600,128600,128500,29
|
|
20240823,124300,7828709200,128500,128600,128700,128500,120
|
|
20240823,124200,7813279600,128600,128500,128600,128200,298
|
|
20240823,124100,7774973400,128500,128500,128500,128300,55
|
|
20240823,124000,7767910500,128500,128400,128600,128400,218
|
|
20240823,123900,7739903400,128400,128400,128400,128300,59
|
|
20240823,123800,7732328300,128300,128400,128400,128300,59
|
|
20240823,123700,7724755700,128300,128400,128400,128300,59
|
|
20240823,123600,7717185300,128400,128200,128400,128200,47
|
|
20240823,123500,7711152300,128300,128200,128400,128200,98
|
|
20240823,123400,7698575600,128200,128300,128400,128200,72
|
|
20240823,123300,7689338300,128300,128200,128300,128100,106
|
|
20240823,123200,7675744600,128200,128100,128300,128100,29
|
|
20240823,123100,7672026800,128300,128300,128300,127900,47
|
|
20240823,123000,7666005100,128300,128100,128300,127900,71
|
|
20240823,122900,7656904000,128100,128200,128300,127800,52
|
|
20240823,122800,7650245300,128200,128100,128300,127800,61
|
|
20240823,122700,7642428500,128300,128100,128300,127800,135
|
|
20240823,122600,7625126000,128200,128200,128200,128100,32
|
|
20240823,122500,7621025000,128200,128100,128200,128100,39
|
|
20240823,122400,7616028600,127900,128000,128100,127900,76
|
|
20240823,122300,7606298000,128100,128100,128100,128000,45
|
|
20240823,122200,7600536000,128100,128100,128100,128000,70
|
|
20240823,122100,7591574000,128100,128000,128100,128000,87
|
|
20240823,122000,7580432500,128100,127900,128100,127900,103
|
|
20240823,121900,7567254600,128000,127900,128000,127900,39
|
|
20240823,121800,7562264000,127900,128000,128000,127800,43
|
|
20240823,121700,7556763700,128000,128000,128000,127800,59
|
|
20240823,121600,7549212200,127900,127800,128000,127800,35
|
|
20240823,121500,7544734800,127600,127800,128000,127600,330
|
|
20240823,121400,7502551700,127900,127900,127900,127700,49
|
|
20240823,121300,7496288100,127700,127800,127800,127600,118
|
|
20240823,121200,7481227500,127900,127700,127900,127700,70
|
|
20240823,121100,7472281300,127700,127900,127900,127700,186
|
|
20240823,121000,7448527000,127900,127900,127900,127800,22
|
|
20240823,120900,7445713600,127800,127900,128000,127800,55
|
|
20240823,120800,7438681000,128000,128100,128100,127900,520
|
|
20240823,120700,7372132100,128100,128200,128300,128000,16
|
|
20240823,120600,7370081800,128200,128300,128300,128100,68
|
|
20240823,120500,7361361900,128100,128000,128200,127900,236
|
|
20240823,120400,7331140100,128000,128000,128000,127900,30
|
|
20240823,120300,7327300300,127900,127900,128000,127800,116
|
|
20240823,120200,7312463700,127900,127900,127900,127700,73
|
|
20240823,120100,7303130800,127900,127800,127900,127800,29
|
|
20240823,120000,7299421800,127900,127800,127900,127700,62
|
|
20240823,115900,7291500400,127800,127800,127800,127700,59
|
|
20240823,115800,7283961100,127700,127800,127800,127700,61
|
|
20240823,115700,7276166600,127700,127600,127800,127600,111
|
|
20240823,115600,7261987200,127700,127700,127700,127600,51
|
|
20240823,115500,7255475600,127600,127600,127700,127600,44
|
|
20240823,115400,7249859800,127700,127600,127700,127600,61
|
|
20240823,115300,7242073200,127600,127500,127600,127400,254
|
|
20240823,115200,7209689100,127600,127600,127600,127500,144
|
|
20240823,115100,7191327100,127600,127500,127600,127500,57
|
|
20240823,115000,7184056900,127500,127600,127800,127500,140
|
|
20240823,114900,7166187400,127800,127700,127900,127600,64
|
|
20240823,114800,7158010800,128000,127800,128200,127600,180
|
|
20240823,114700,7135011900,127800,128100,128200,127800,217
|
|
20240823,114600,7107253400,128100,128100,128100,127900,26
|
|
20240823,114500,7103925100,128200,128000,128200,128000,89
|
|
20240823,114400,7092523800,128100,128200,128200,128000,45
|
|
20240823,114300,7086755500,128100,128100,128200,127900,28
|
|
20240823,114200,7083171700,128200,128300,128300,128100,52
|
|
20240823,114100,7076506000,128100,128100,128300,127900,69
|
|
20240823,114000,7067660100,128000,128000,128200,128000,55
|
|
20240823,113900,7060615100,128100,128100,128200,128000,36
|
|
20240823,113800,7056003500,128100,128000,128100,127900,96
|
|
20240823,113700,7043708900,128100,128000,128100,128000,60
|
|
20240823,113600,7036028100,127900,127900,128000,127800,39
|
|
20240823,113500,7031036900,128000,127900,128000,127900,112
|
|
20240823,113400,7016706900,128000,128100,128100,128000,152
|
|
20240823,113300,6997247400,128100,128100,128200,128000,314
|
|
20240823,113200,6957032300,128200,128100,128300,128000,214
|
|
20240823,113100,6929614900,128100,128200,128300,128100,138
|
|
20240823,113000,6911927200,128300,128600,128600,128200,66
|
|
20240823,112900,6903460600,128500,128400,128500,128400,137
|
|
20240823,112800,6885861400,128300,128200,128400,128200,115
|
|
20240823,112700,6871106300,128200,128400,128400,128200,40
|
|
20240823,112600,6865974700,128400,128300,128400,128300,37
|
|
20240823,112500,6861225200,128300,128300,128400,128200,76
|
|
20240823,112400,6851472800,128300,128300,128500,128200,30
|
|
20240823,112300,6847622400,128200,128600,128600,128200,81
|
|
20240823,112200,6837222100,128600,128500,128700,128300,171
|
|
20240823,112100,6815260500,128300,128600,128700,128300,64
|
|
20240823,112000,6807031000,128700,128600,128700,128500,51
|
|
20240823,111900,6800472200,128600,128700,128800,128600,114
|
|
20240823,111800,6785796100,128700,128700,128800,128500,66
|
|
20240823,111700,6777304500,128700,128800,128800,128700,64
|
|
20240823,111600,6769066700,128800,128700,128800,128600,108
|
|
20240823,111500,6755166700,128800,128800,128900,128600,77
|
|
20240823,111400,6745250900,128800,128700,128800,128700,59
|
|
20240823,111300,6737655300,128800,128700,128800,128700,52
|
|
20240823,111200,6730959700,128800,128800,128900,128700,57
|
|
20240823,111100,6723618600,128800,128900,128900,128800,63
|
|
20240823,111000,6715500300,128900,128900,128900,128800,101
|
|
20240823,110900,6702482800,128900,128900,129000,128900,96
|
|
20240823,110800,6690106800,128900,128900,129000,128900,75
|
|
20240823,110700,6680435100,128900,128900,128900,128800,116
|
|
20240823,110600,6665483200,128800,128800,128900,128600,87
|
|
20240823,110500,6654275200,128900,128800,128900,128700,47
|
|
20240823,110400,6648220600,128900,128700,128900,128600,87
|
|
20240823,110300,6637019800,128800,128700,128900,128700,82
|
|
20240823,110200,6626452900,128800,128900,128900,128800,41
|
|
20240823,110100,6621170800,128900,128900,128900,128700,107
|
|
20240823,110000,6607387100,128900,128900,128900,128500,92
|
|
20240823,105900,6595533600,128900,128500,128900,128500,60
|
|
20240823,105800,6587812700,128500,128900,128900,128500,130
|
|
20240823,105700,6571095600,128900,128800,128900,128800,105
|
|
20240823,105600,6557563600,128800,128800,128900,128800,76
|
|
20240823,105500,6547772500,128800,128900,129000,128600,60
|
|
20240823,105400,6540039400,128300,128500,128900,128300,181
|
|
20240823,105300,6516735500,128800,128800,128900,128200,193
|
|
20240823,105200,6491902100,128800,128900,128900,128800,26
|
|
20240823,105100,6488551000,128900,128900,128900,128700,85
|
|
20240823,105000,6477599300,128800,128900,128900,128800,99
|
|
20240823,104900,6464847100,128900,128900,128900,128800,16
|
|
20240823,104800,6462785100,128900,128600,128900,128600,171
|
|
20240823,104700,6440770700,128600,128600,128700,128400,177
|
|
20240823,104600,6418009100,128600,128500,128700,128500,95
|
|
20240823,104500,6405792600,128600,128200,128700,128200,54
|
|
20240823,104400,6398855100,128200,128700,128800,128200,942
|
|
20240823,104300,6277774300,128800,128700,128800,128700,19
|
|
20240823,104200,6275328800,128700,128700,128900,128700,63
|
|
20240823,104100,6267217000,128700,128900,128900,128700,32
|
|
20240823,104000,6263095900,128800,128800,128900,128800,41
|
|
20240823,103900,6257812400,128800,128800,128900,128800,120
|
|
20240823,103800,6242352200,128900,129000,129000,128800,39
|
|
20240823,103700,6237325600,129000,128900,129000,128700,35
|
|
20240823,103600,6232814100,128900,128900,129000,128600,137
|
|
20240823,103500,6215167300,129000,129000,129000,128800,25
|
|
20240823,103400,6211943900,129000,129000,129100,128900,27
|
|
20240823,103300,6208461400,129100,129000,129100,128800,90
|
|
20240823,103200,6196853500,129000,128700,129000,128700,32
|
|
20240823,103100,6192729200,129000,129000,129000,128500,149
|
|
20240823,103000,6173529200,129100,129000,129100,128900,150
|
|
20240823,102900,6154180400,128900,128900,129000,128900,37
|
|
20240823,102800,6149408800,129000,128900,129000,128800,185
|
|
20240823,102700,6125565700,128900,128800,129000,128800,311
|
|
20240823,102600,6085452900,128500,128800,128800,128500,205
|
|
20240823,102500,6059098700,128800,129000,129000,128800,81
|
|
20240823,102400,6048659500,128900,129200,129200,128900,209
|
|
20240823,102300,6021664400,129100,129300,129300,129100,54
|
|
20240823,102200,6014684900,129200,129300,129300,129200,90
|
|
20240823,102100,6003049300,129300,129100,129400,129100,120
|
|
20240823,102000,5987530600,129100,129100,129200,129100,47
|
|
20240823,101900,5981459700,129100,129100,129200,129000,43
|
|
20240823,101800,5975909100,129100,129300,129500,129100,415
|
|
20240823,101700,5922182800,129400,128800,129400,128800,437
|
|
20240823,101600,5865740600,128800,128900,129000,128800,34
|
|
20240823,101500,5861356600,129000,128800,129200,128800,379
|
|
20240823,101400,5812447600,128800,128500,128800,128500,159
|
|
20240823,101300,5791993400,128300,128200,128500,128100,248
|
|
20240823,101200,5760151900,128400,128200,128400,128100,96
|
|
20240823,101100,5747845000,128200,128100,128400,128100,340
|
|
20240823,101000,5704246000,128200,128100,128200,128100,66
|
|
20240823,100900,5695789900,128200,128400,128500,128100,132
|
|
20240823,100800,5678858300,128400,128500,128500,128400,153
|
|
20240823,100700,5659210700,128400,128600,128700,128400,67
|
|
20240823,100600,5650593900,128600,128400,128700,128400,382
|
|
20240823,100500,5601512200,128300,128400,128400,128300,134
|
|
20240823,100400,5584316300,128400,128500,128500,128300,97
|
|
20240823,100300,5571863300,128500,128500,128600,128400,87
|
|
20240823,100200,5560679900,128600,128600,128600,128500,130
|
|
20240823,100100,5543966800,128600,128600,128600,128500,20
|
|
20240823,100000,5541396000,128600,128400,128700,128400,46
|
|
20240823,095900,5535482200,128500,128600,128700,128500,120
|
|
20240823,095800,5520050600,128600,128700,128900,128400,380
|
|
20240823,095700,5471198500,128800,128700,129000,128700,472
|
|
20240823,095600,5410356000,128600,128600,128700,128500,210
|
|
20240823,095500,5383359800,128600,128600,128600,128400,224
|
|
20240823,095400,5354569500,128600,128400,128600,128400,384
|
|
20240823,095300,5305231800,128500,128500,128500,128300,218
|
|
20240823,095200,5277243800,128400,128600,128600,128400,266
|
|
20240823,095100,5243055000,128500,129300,129300,128500,821
|
|
20240823,095000,5137370600,129300,129300,129300,129000,738
|
|
20240823,094900,5041953300,129300,129300,129300,129000,319
|
|
20240823,094800,5000759600,129100,129300,129300,129100,519
|
|
20240823,094700,4933690200,129300,129400,129400,129200,271
|
|
20240823,094600,4898648300,129400,129400,129500,129300,138
|
|
20240823,094500,4880788000,129400,129600,129600,129100,227
|
|
20240823,094400,4851435200,129400,129500,129900,129100,2011
|
|
20240823,094300,4590554600,129600,129100,129600,129100,1509
|
|
20240823,094200,4395288500,129200,129000,129200,128900,626
|
|
20240823,094100,4314528900,129000,129100,129100,128900,223
|
|
20240823,094000,4285761300,129100,129200,129200,129000,357
|
|
20240823,093900,4239679000,129200,128900,129200,128800,882
|
|
20240823,093800,4125934000,128900,128800,128900,128600,488
|
|
20240823,093700,4063075600,128800,128500,129000,128500,2313
|
|
20240823,093600,3765085700,128700,128000,128800,128000,3621
|
|
20240823,093500,3300164100,128100,128000,128100,128000,90
|
|
20240823,093400,3288637900,128100,127600,128100,127600,1426
|
|
20240823,093300,3106344500,127500,127600,127600,127500,93
|
|
20240823,093200,3094482700,127700,127400,127700,127300,20
|
|
20240823,093100,3091934100,127400,127800,127800,127400,177
|
|
20240823,093000,3069325300,127800,127800,127900,127500,184
|
|
20240823,092900,3045824000,127900,127700,127900,127700,578
|
|
20240823,092800,2971924400,127700,127400,127700,127200,426
|
|
20240823,092700,2917685800,127300,127300,127300,127100,288
|
|
20240823,092600,2881056300,127400,127500,127600,127400,353
|
|
20240823,092500,2836076800,127500,127800,127800,127500,595
|
|
20240823,092400,2760137000,127900,127600,128000,127400,140
|
|
20240823,092300,2742269300,127600,128000,128100,127600,1273
|
|
20240823,092200,2579571800,128100,128200,128200,128000,665
|
|
20240823,092100,2494410700,128200,128000,128200,128000,813
|
|
20240823,092000,2390279500,128200,128000,128200,127800,782
|
|
20240823,091900,2290151500,128000,128100,128100,127600,875
|
|
20240823,091800,2178174200,128100,127300,128200,127100,2830
|
|
20240823,091700,1816454200,127300,126700,127300,126600,323
|
|
20240823,091600,1775438300,126700,127300,127400,126700,345
|
|
20240823,091500,1731624100,127500,127300,127700,127200,1228
|
|
20240823,091400,1575130800,127300,127000,127800,127000,2742
|
|
20240823,091300,1225613400,127100,126700,127100,126500,1087
|
|
20240823,091200,1087806400,126500,126400,126800,126300,1392
|
|
20240823,091100,911620900,126400,126600,126700,125100,1081
|
|
20240823,091000,774993400,126600,126400,126700,126300,533
|
|
20240823,090900,707556100,126200,125600,126700,125400,2240
|
|
20240823,090800,425262700,125500,125000,125700,125000,1365
|
|
20240823,090700,254037400,125000,124100,125000,124100,403
|
|
20240823,090600,203889200,124100,123900,124100,123600,152
|
|
20240823,090500,185047200,123900,123700,123900,123700,102
|
|
20240823,090400,172427800,123700,123300,123700,123300,23
|
|
20240823,090300,169590700,123200,123100,123700,123000,38
|
|
20240823,090200,164906300,123700,123000,123700,123000,96
|
|
20240823,090100,153060000,123000,122900,123000,122900,170
|
|
20240823,090000,132156400,122900,123700,123700,122900,945
|