576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,183200,8098295000,123200,123200,123200,123200,0
|
|
20240826,183100,8098295000,123200,123200,123200,123200,0
|
|
20240826,183000,8098295000,123200,123200,123200,123200,0
|
|
20240826,182900,8098295000,123200,123200,123200,123200,0
|
|
20240826,182800,8098295000,123200,123200,123200,123200,0
|
|
20240826,182700,8098295000,123200,123200,123200,123200,0
|
|
20240826,182600,8098295000,123200,123200,123200,123200,0
|
|
20240826,182500,8098295000,123200,123200,123200,123200,0
|
|
20240826,182400,8098295000,123200,123200,123200,123200,0
|
|
20240826,182300,8098295000,123200,123200,123200,123200,0
|
|
20240826,182200,8098295000,123200,123200,123200,123200,0
|
|
20240826,182100,8098295000,123200,123200,123200,123200,0
|
|
20240826,182000,8098295000,123200,123200,123200,123200,0
|
|
20240826,181900,8098295000,123200,123200,123200,123200,0
|
|
20240826,181800,8098295000,123200,123200,123200,123200,0
|
|
20240826,181700,8098295000,123200,123200,123200,123200,0
|
|
20240826,181600,8098295000,123200,123200,123200,123200,0
|
|
20240826,181500,8098295000,123200,123200,123200,123200,0
|
|
20240826,181400,8098295000,123200,123200,123200,123200,0
|
|
20240826,181300,8098295000,123200,123200,123200,123200,0
|
|
20240826,181200,8098295000,123200,123200,123200,123200,0
|
|
20240826,181100,8098295000,123200,123200,123200,123200,0
|
|
20240826,181000,8098295000,123200,123200,123200,123200,0
|
|
20240826,180900,8098295000,123200,123200,123200,123200,0
|
|
20240826,180800,8098295000,123200,123200,123200,123200,0
|
|
20240826,180700,8098295000,123200,123200,123200,123200,0
|
|
20240826,180600,8098295000,123200,123200,123200,123200,0
|
|
20240826,180500,8098295000,123200,123200,123200,123200,0
|
|
20240826,180400,8098295000,123200,123200,123200,123200,0
|
|
20240826,180300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,180200,8098295000,123200,123200,123200,123200,0
|
|
20240826,180100,8098295000,123200,123200,123200,123200,0
|
|
20240826,180000,8098295000,123200,123200,123200,123200,0
|
|
20240826,175900,8098295000,123200,123200,123200,123200,0
|
|
20240826,175800,8098295000,123200,123200,123200,123200,0
|
|
20240826,175700,8098295000,123200,123200,123200,123200,0
|
|
20240826,175600,8098295000,123200,123200,123200,123200,0
|
|
20240826,175500,8098295000,123200,123200,123200,123200,0
|
|
20240826,175400,8098295000,123200,123200,123200,123200,0
|
|
20240826,175300,8098295000,123200,123200,123200,123200,0
|
|
20240826,175200,8098295000,123200,123200,123200,123200,0
|
|
20240826,175100,8098295000,123200,123200,123200,123200,0
|
|
20240826,175000,8098295000,123200,123200,123200,123200,0
|
|
20240826,174900,8098295000,123200,123200,123200,123200,0
|
|
20240826,174800,8098295000,123200,123200,123200,123200,0
|
|
20240826,174700,8098295000,123200,123200,123200,123200,0
|
|
20240826,174600,8098295000,123200,123200,123200,123200,0
|
|
20240826,174500,8098295000,123200,123200,123200,123200,0
|
|
20240826,174400,8098295000,123200,123200,123200,123200,0
|
|
20240826,174300,8098295000,123200,123200,123200,123200,0
|
|
20240826,174200,8098295000,123200,123200,123200,123200,0
|
|
20240826,174100,8098295000,123200,123200,123200,123200,0
|
|
20240826,174000,8098295000,123200,123200,123200,123200,0
|
|
20240826,173900,8098295000,123200,123200,123200,123200,0
|
|
20240826,173800,8098295000,123200,123200,123200,123200,0
|
|
20240826,173700,8098295000,123200,123200,123200,123200,0
|
|
20240826,173600,8098295000,123200,123200,123200,123200,0
|
|
20240826,173500,8098295000,123200,123200,123200,123200,0
|
|
20240826,173400,8098295000,123200,123200,123200,123200,0
|
|
20240826,173300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,173200,8098295000,123200,123200,123200,123200,0
|
|
20240826,173100,8098295000,123200,123200,123200,123200,0
|
|
20240826,173000,8098295000,123200,123200,123200,123200,0
|
|
20240826,172900,8098295000,123200,123200,123200,123200,0
|
|
20240826,172800,8098295000,123200,123200,123200,123200,0
|
|
20240826,172700,8098295000,123200,123200,123200,123200,0
|
|
20240826,172600,8098295000,123200,123200,123200,123200,0
|
|
20240826,172500,8098295000,123200,123200,123200,123200,0
|
|
20240826,172400,8098295000,123200,123200,123200,123200,0
|
|
20240826,172300,8098295000,123200,123200,123200,123200,0
|
|
20240826,172200,8098295000,123200,123200,123200,123200,0
|
|
20240826,172100,8098295000,123200,123200,123200,123200,0
|
|
20240826,172000,8098295000,123200,123200,123200,123200,0
|
|
20240826,171900,8098295000,123200,123200,123200,123200,0
|
|
20240826,171800,8098295000,123200,123200,123200,123200,0
|
|
20240826,171700,8098295000,123200,123200,123200,123200,0
|
|
20240826,171600,8098295000,123200,123200,123200,123200,0
|
|
20240826,171500,8098295000,123200,123200,123200,123200,0
|
|
20240826,171400,8098295000,123200,123200,123200,123200,0
|
|
20240826,171300,8098295000,123200,123200,123200,123200,0
|
|
20240826,171200,8098295000,123200,123200,123200,123200,0
|
|
20240826,171100,8098295000,123200,123200,123200,123200,0
|
|
20240826,171000,8098295000,123200,123200,123200,123200,0
|
|
20240826,170900,8098295000,123200,123200,123200,123200,0
|
|
20240826,170800,8098295000,123200,123200,123200,123200,0
|
|
20240826,170700,8098295000,123200,123200,123200,123200,0
|
|
20240826,170600,8098295000,123200,123200,123200,123200,0
|
|
20240826,170500,8098295000,123200,123200,123200,123200,0
|
|
20240826,170400,8098295000,123200,123200,123200,123200,0
|
|
20240826,170300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,170200,8098295000,123200,123200,123200,123200,0
|
|
20240826,170100,8098295000,123200,123200,123200,123200,0
|
|
20240826,170000,8098295000,123200,123200,123200,123200,0
|
|
20240826,165900,8098295000,123200,123200,123200,123200,0
|
|
20240826,165800,8098295000,123200,123200,123200,123200,0
|
|
20240826,165700,8098295000,123200,123200,123200,123200,0
|
|
20240826,165600,8098295000,123200,123200,123200,123200,0
|
|
20240826,165500,8098295000,123200,123200,123200,123200,0
|
|
20240826,165400,8098295000,123200,123200,123200,123200,0
|
|
20240826,165300,8098295000,123200,123200,123200,123200,0
|
|
20240826,165200,8098295000,123200,123200,123200,123200,0
|
|
20240826,165100,8098295000,123200,123200,123200,123200,0
|
|
20240826,165000,8098295000,123200,123200,123200,123200,0
|
|
20240826,164900,8098295000,123200,123200,123200,123200,0
|
|
20240826,164800,8098295000,123200,123200,123200,123200,0
|
|
20240826,164700,8098295000,123200,123200,123200,123200,0
|
|
20240826,164600,8098295000,123200,123200,123200,123200,0
|
|
20240826,164500,8098295000,123200,123200,123200,123200,0
|
|
20240826,164400,8098295000,123200,123200,123200,123200,0
|
|
20240826,164300,8098295000,123200,123200,123200,123200,0
|
|
20240826,164200,8098295000,123200,123200,123200,123200,0
|
|
20240826,164100,8098295000,123200,123200,123200,123200,0
|
|
20240826,164000,8098295000,123200,123200,123200,123200,0
|
|
20240826,163900,8098295000,123200,123200,123200,123200,0
|
|
20240826,163800,8098295000,123200,123200,123200,123200,0
|
|
20240826,163700,8098295000,123200,123200,123200,123200,0
|
|
20240826,163600,8098295000,123200,123200,123200,123200,0
|
|
20240826,163500,8098295000,123200,123200,123200,123200,0
|
|
20240826,163400,8098295000,123200,123200,123200,123200,0
|
|
20240826,163300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,163200,8098295000,123200,123200,123200,123200,0
|
|
20240826,163100,8098295000,123200,123200,123200,123200,0
|
|
20240826,163000,8098295000,123200,123200,123200,123200,0
|
|
20240826,162900,8098295000,123200,123200,123200,123200,0
|
|
20240826,162800,8098295000,123200,123200,123200,123200,0
|
|
20240826,162700,8098295000,123200,123200,123200,123200,0
|
|
20240826,162600,8098295000,123200,123200,123200,123200,0
|
|
20240826,162500,8098295000,123200,123200,123200,123200,0
|
|
20240826,162400,8098295000,123200,123200,123200,123200,0
|
|
20240826,162300,8098295000,123200,123200,123200,123200,0
|
|
20240826,162200,8098295000,123200,123200,123200,123200,0
|
|
20240826,162100,8098295000,123200,123200,123200,123200,0
|
|
20240826,162000,8098295000,123200,123200,123200,123200,0
|
|
20240826,161900,8098295000,123200,123200,123200,123200,0
|
|
20240826,161800,8098295000,123200,123200,123200,123200,0
|
|
20240826,161700,8098295000,123200,123200,123200,123200,0
|
|
20240826,161600,8098295000,123200,123200,123200,123200,0
|
|
20240826,161500,8098295000,123200,123200,123200,123200,0
|
|
20240826,161400,8098295000,123200,123200,123200,123200,0
|
|
20240826,161300,8098295000,123200,123200,123200,123200,0
|
|
20240826,161200,8098295000,123200,123200,123200,123200,0
|
|
20240826,161100,8098295000,123200,123200,123200,123200,0
|
|
20240826,161000,8098295000,123200,123200,123200,123200,0
|
|
20240826,160900,8098295000,123200,123200,123200,123200,0
|
|
20240826,160800,8098295000,123200,123200,123200,123200,0
|
|
20240826,160700,8098295000,123200,123200,123200,123200,0
|
|
20240826,160600,8098295000,123200,123200,123200,123200,0
|
|
20240826,160500,8098295000,123200,123200,123200,123200,0
|
|
20240826,160400,8098295000,123200,123200,123200,123200,0
|
|
20240826,160300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,160200,8098295000,123200,123200,123200,123200,0
|
|
20240826,160100,8098295000,123200,123200,123200,123200,0
|
|
20240826,160000,8098295000,123200,123200,123200,123200,0
|
|
20240826,155900,8098295000,123200,123200,123200,123200,0
|
|
20240826,155800,8098295000,123200,123200,123200,123200,0
|
|
20240826,155700,8098295000,123200,123200,123200,123200,0
|
|
20240826,155600,8098295000,123200,123200,123200,123200,0
|
|
20240826,155500,8098295000,123200,123200,123200,123200,0
|
|
20240826,155400,8098295000,123200,123200,123200,123200,0
|
|
20240826,155300,8098295000,123200,123200,123200,123200,0
|
|
20240826,155200,8098295000,123200,123200,123200,123200,0
|
|
20240826,155100,8098295000,123200,123200,123200,123200,0
|
|
20240826,155000,8098295000,123200,123200,123200,123200,0
|
|
20240826,154900,8098295000,123200,123200,123200,123200,0
|
|
20240826,154800,8098295000,123200,123200,123200,123200,0
|
|
20240826,154700,8098295000,123200,123200,123200,123200,0
|
|
20240826,154600,8098295000,123200,123200,123200,123200,0
|
|
20240826,154500,8098295000,123200,123200,123200,123200,0
|
|
20240826,154400,8098295000,123200,123200,123200,123200,0
|
|
20240826,154300,8098295000,123200,123200,123200,123200,0
|
|
20240826,154200,8098295000,123200,123200,123200,123200,0
|
|
20240826,154100,8098295000,123200,123200,123200,123200,0
|
|
20240826,154000,8098295000,123200,123200,123200,123200,0
|
|
20240826,153900,8098295000,123200,123200,123200,123200,0
|
|
20240826,153800,8098295000,123200,123200,123200,123200,0
|
|
20240826,153700,8098295000,123200,123200,123200,123200,0
|
|
20240826,153600,8098295000,123200,123200,123200,123200,0
|
|
20240826,153500,8098295000,123200,123200,123200,123200,0
|
|
20240826,153400,8098295000,123200,123200,123200,123200,0
|
|
20240826,153300,8098295000,123200,123200,123200,123200,2956
|
|
20240826,153200,8098295000,123200,123200,123200,123200,0
|
|
20240826,153100,8098295000,123200,123200,123200,123200,0
|
|
20240826,153000,8098295000,123200,123200,123200,123200,2956
|
|
20240826,152900,7734115800,123300,123300,123300,123300,0
|
|
20240826,152800,7734115800,123300,123300,123300,123300,0
|
|
20240826,152700,7734115800,123300,123300,123300,123300,0
|
|
20240826,152600,7734115800,123300,123300,123300,123300,0
|
|
20240826,152500,7734115800,123300,123300,123300,123300,0
|
|
20240826,152400,7734115800,123300,123300,123300,123300,0
|
|
20240826,152300,7734115800,123300,123300,123300,123300,0
|
|
20240826,152200,7734115800,123300,123300,123300,123300,0
|
|
20240826,152100,7734115800,123300,123300,123300,123300,0
|
|
20240826,152000,7734115800,123300,123300,123300,123300,0
|
|
20240826,151900,7734115800,123300,123500,123600,123300,340
|
|
20240826,151800,7692143700,123400,123400,123500,123300,85
|
|
20240826,151700,7681653400,123400,123400,123400,123300,68
|
|
20240826,151600,7673264500,123400,123300,123500,123300,215
|
|
20240826,151500,7646728500,123400,123400,123400,123300,276
|
|
20240826,151400,7612674400,123400,123300,123400,123200,99
|
|
20240826,151300,7600464200,123400,123400,123500,123100,102
|
|
20240826,151200,7587879100,123400,123300,123500,123100,105
|
|
20240826,151100,7574930900,123400,123500,123600,123200,91
|
|
20240826,151000,7563699100,123600,123000,123600,122900,490
|
|
20240826,150900,7503317400,123000,123000,123000,122900,172
|
|
20240826,150800,7482162400,123000,123000,123000,122900,678
|
|
20240826,150700,7398789900,123000,122900,123000,122800,199
|
|
20240826,150600,7374331800,122900,123000,123000,122800,95
|
|
20240826,150500,7362654100,123000,122800,123000,122800,1108
|
|
20240826,150400,7226427100,122900,122900,122900,122900,82
|
|
20240826,150300,7216349300,122900,122900,122900,122800,169
|
|
20240826,150200,7195589700,122900,122900,123000,122800,118
|
|
20240826,150100,7181089800,122900,122900,123000,122900,176
|
|
20240826,150000,7159454300,122900,122900,123000,122800,476
|
|
20240826,145900,7100989500,122800,122800,123000,122800,131
|
|
20240826,145800,7084890200,122800,122800,122900,122800,141
|
|
20240826,145700,7067570500,122900,123000,123000,122900,247
|
|
20240826,145600,7037206200,122900,122900,123000,122800,123
|
|
20240826,145500,7022093000,123000,123000,123000,122800,153
|
|
20240826,145400,7003286100,122900,123100,123100,122900,486
|
|
20240826,145300,6943527100,123100,123100,123100,123000,86
|
|
20240826,145200,6932942000,123100,123200,123200,123000,54
|
|
20240826,145100,6926292000,123000,123300,123300,123000,167
|
|
20240826,145000,6905718300,123300,123300,123300,123200,47
|
|
20240826,144900,6899925500,123300,123400,123400,123200,68
|
|
20240826,144800,6891540400,123400,123000,123400,123000,348
|
|
20240826,144700,6848684100,123000,123100,123100,122900,71
|
|
20240826,144600,6839948300,123100,123200,123200,123000,112
|
|
20240826,144500,6826157600,123200,123000,123200,123000,295
|
|
20240826,144400,6789863000,123000,123000,123000,122900,85
|
|
20240826,144300,6779408700,123000,122800,123000,122800,110
|
|
20240826,144200,6765886600,123000,123000,123000,122900,105
|
|
20240826,144100,6752972700,122900,122900,123000,122900,92
|
|
20240826,144000,6741657400,123000,123000,123000,122900,178
|
|
20240826,143900,6719769300,123000,123000,123000,122900,286
|
|
20240826,143800,6684592800,123000,123000,123000,122900,82
|
|
20240826,143700,6674509600,122900,123000,123100,122900,109
|
|
20240826,143600,6661100700,123100,122800,123100,122800,564
|
|
20240826,143500,6591733800,122900,122900,123000,122800,469
|
|
20240826,143400,6534096600,123000,123000,123000,122900,145
|
|
20240826,143300,6516268900,122900,123000,123000,122900,169
|
|
20240826,143200,6495489100,123000,123100,123100,122900,255
|
|
20240826,143100,6464117700,123000,123000,123100,123000,132
|
|
20240826,143000,6447878100,123100,123300,123400,123000,438
|
|
20240826,142900,6393944900,123400,123600,123700,123200,176
|
|
20240826,142800,6372224500,123500,123400,123500,123200,108
|
|
20240826,142700,6358894700,123400,123600,123600,123100,168
|
|
20240826,142600,6338160000,123600,123500,123700,123500,128
|
|
20240826,142500,6322343400,123700,123200,123700,123200,379
|
|
20240826,142400,6275539300,123200,123100,123300,123000,379
|
|
20240826,142300,6228855100,123100,122800,123100,122800,371
|
|
20240826,142200,6183212500,123000,123000,123000,122800,612
|
|
20240826,142100,6107997900,123000,123000,123000,122900,132
|
|
20240826,142000,6091767300,122900,122900,122900,122900,30
|
|
20240826,141900,6088080300,122900,122800,122900,122800,75
|
|
20240826,141800,6078863500,122900,123000,123000,122800,138
|
|
20240826,141700,6061908200,123000,122900,123000,122800,114
|
|
20240826,141600,6047899300,122900,122800,122900,122800,84
|
|
20240826,141500,6037581000,122800,123300,123300,122800,1703
|
|
20240826,141400,5828074300,123200,123200,123300,123100,402
|
|
20240826,141300,5778582900,123200,123300,123300,123200,117
|
|
20240826,141200,5764167600,123300,123200,123300,123200,59
|
|
20240826,141100,5756897300,123200,123100,123200,123100,62
|
|
20240826,141000,5749260200,123200,123300,123300,123200,270
|
|
20240826,140900,5715995300,123300,123300,123300,123200,74
|
|
20240826,140800,5706877000,123300,123200,123300,123200,41
|
|
20240826,140700,5701823400,123300,123400,123500,123300,488
|
|
20240826,140600,5641624800,123400,123400,123500,123300,161
|
|
20240826,140500,5621761200,123400,123600,123700,123400,158
|
|
20240826,140400,5602250100,123600,123600,123700,123600,57
|
|
20240826,140300,5595204400,123600,123800,123800,123600,12
|
|
20240826,140200,5593719400,123700,123800,123800,123600,60
|
|
20240826,140100,5586294400,123800,123900,123900,123800,46
|
|
20240826,140000,5580595300,123800,123800,123900,123700,53
|
|
20240826,135900,5574031000,123800,123800,123800,123700,242
|
|
20240826,135800,5544071800,123700,123800,123800,123700,57
|
|
20240826,135700,5537015500,123800,123800,123800,123600,32
|
|
20240826,135600,5533055600,123700,123700,123800,123600,127
|
|
20240826,135500,5517343700,123700,123700,123800,123700,101
|
|
20240826,135400,5504844400,123700,123800,123800,123700,30
|
|
20240826,135300,5501130700,123700,123800,123800,123700,374
|
|
20240826,135200,5454836600,123800,123800,123800,123700,37
|
|
20240826,135100,5450257400,123700,123800,123800,123700,126
|
|
20240826,135000,5434666000,123800,123900,123900,123800,102
|
|
20240826,134900,5422035100,123900,123800,123900,123700,101
|
|
20240826,134800,5409525900,123700,123600,124000,123600,52
|
|
20240826,134700,5403086200,123600,123900,124000,123600,113
|
|
20240826,134600,5389090600,123900,124000,124000,123900,65
|
|
20240826,134500,5381032900,124000,123900,124000,123900,94
|
|
20240826,134400,5369384200,124000,124000,124000,123900,49
|
|
20240826,134300,5363308700,124000,123900,124000,123900,9
|
|
20240826,134200,5362193500,124000,123900,124000,123800,172
|
|
20240826,134100,5340880800,123800,123700,123900,123600,125
|
|
20240826,134000,5325418700,123600,123800,123800,123500,47
|
|
20240826,133900,5319605400,123800,123800,123800,123700,49
|
|
20240826,133800,5313539700,123700,123500,123800,123500,78
|
|
20240826,133700,5303896700,123500,123800,123800,123500,68
|
|
20240826,133600,5295488300,123800,123600,123800,123500,67
|
|
20240826,133500,5287205500,123600,123500,123600,123400,129
|
|
20240826,133400,5271271800,123500,123500,123600,123500,54
|
|
20240826,133300,5264597600,123800,123600,123800,123500,197
|
|
20240826,133200,5240228300,123600,123600,123600,123500,23
|
|
20240826,133100,5237386200,123600,123900,123900,123600,46
|
|
20240826,133000,5231695700,123900,123900,124000,123900,35
|
|
20240826,132900,5227358500,123900,123300,123900,123300,553
|
|
20240826,132800,5158989200,123400,123300,123400,123300,108
|
|
20240826,132700,5145671400,123300,123300,123300,123200,56
|
|
20240826,132600,5138767900,123200,123200,123300,123100,163
|
|
20240826,132500,5118688700,123200,123100,123200,123100,6
|
|
20240826,132400,5117950000,123100,123200,123200,123100,29
|
|
20240826,132300,5114377500,123200,123100,123200,123100,84
|
|
20240826,132200,5104036900,123100,123100,123200,123100,59
|
|
20240826,132100,5096772900,123100,123200,123200,123100,269
|
|
20240826,132000,5063653300,123200,123300,123300,123100,131
|
|
20240826,131900,5047519900,123300,123300,123300,123200,183
|
|
20240826,131800,5024967700,123300,123300,123400,123200,22
|
|
20240826,131700,5022255600,123200,123300,123300,123200,92
|
|
20240826,131600,5010913600,123300,123200,123300,123100,55
|
|
20240826,131500,5004137700,123200,123200,123200,123100,126
|
|
20240826,131400,4988619800,123200,123300,123300,123100,807
|
|
20240826,131300,4889159700,123300,123500,123500,123300,166
|
|
20240826,131200,4868683200,123300,123600,123600,123300,124
|
|
20240826,131100,4853379300,123500,123500,123500,123400,140
|
|
20240826,131000,4836089400,123500,123500,123500,123400,99
|
|
20240826,130900,4823866000,123500,123600,123600,123500,40
|
|
20240826,130800,4818924700,123500,123600,123600,123500,6
|
|
20240826,130700,4818183500,123500,123700,123700,123500,82
|
|
20240826,130600,4808048500,123700,123700,123700,123600,31
|
|
20240826,130500,4804214300,123600,123700,123800,123600,104
|
|
20240826,130400,4791348100,123700,123800,123800,123700,91
|
|
20240826,130300,4780087600,123900,123900,124000,123800,130
|
|
20240826,130200,4763985300,123800,123800,123800,123800,21
|
|
20240826,130100,4761385500,123900,124000,124000,123900,37
|
|
20240826,130000,4756801100,124000,123900,124000,123900,16
|
|
20240826,125900,4754817600,124000,123800,124000,123700,46
|
|
20240826,125800,4749118900,123900,124000,124000,123900,42
|
|
20240826,125700,4743912800,123900,124000,124000,123700,16
|
|
20240826,125600,4741930000,123900,123800,123900,123800,133
|
|
20240826,125500,4725457900,123900,123600,123900,123600,242
|
|
20240826,125400,4695525000,123600,123500,123600,123400,199
|
|
20240826,125300,4670940600,123400,123400,123500,123300,180
|
|
20240826,125200,4648728900,123400,123400,123500,123400,15
|
|
20240826,125100,4646877500,123500,123500,123600,123400,21
|
|
20240826,125000,4644283700,123400,123500,123500,123400,96
|
|
20240826,124900,4632434500,123400,123500,123500,123400,20
|
|
20240826,124800,4629964900,123500,123500,123500,123500,38
|
|
20240826,124700,4625271900,123400,123500,123500,123400,62
|
|
20240826,124600,4617620200,123500,123600,123600,123500,83
|
|
20240826,124500,4607366900,123500,123600,123600,123500,80
|
|
20240826,124400,4597486000,123400,123300,123500,123300,143
|
|
20240826,124300,4579836900,123300,123300,123500,123300,55
|
|
20240826,124200,4573052000,123400,123500,123500,123300,69
|
|
20240826,124100,4564538400,123500,123400,123600,123300,49
|
|
20240826,124000,4558487500,123400,123500,123600,123300,322
|
|
20240826,123900,4518752100,123500,123500,123600,123400,113
|
|
20240826,123800,4504796900,123500,123500,123500,123400,36
|
|
20240826,123700,4500351300,123500,123500,123500,123400,87
|
|
20240826,123600,4489608000,123600,123500,123600,123500,118
|
|
20240826,123500,4475029200,123500,123500,123600,123500,7
|
|
20240826,123400,4474164500,123500,123500,123600,123500,137
|
|
20240826,123300,4457243800,123600,123600,123600,123500,58
|
|
20240826,123200,4450077400,123500,123500,123600,123500,37
|
|
20240826,123100,4445505700,123500,123500,123600,123500,122
|
|
20240826,123000,4430438500,123500,123600,123600,123500,87
|
|
20240826,122900,4419692800,123600,123600,123600,123500,26
|
|
20240826,122800,4416479700,123500,123600,123700,123500,16
|
|
20240826,122700,4414502100,123700,123700,123700,123600,45
|
|
20240826,122600,4408938500,123600,123700,123700,123500,22
|
|
20240826,122500,4406217700,123600,123600,123600,123500,83
|
|
20240826,122400,4395965200,123600,123500,123700,123500,20
|
|
20240826,122300,4393493100,123600,123500,123600,123400,289
|
|
20240826,122200,4357804300,123400,123400,123500,123400,47
|
|
20240826,122100,4352004400,123500,123400,123500,123400,453
|
|
20240826,122000,4296103800,123400,123600,123600,123400,303
|
|
20240826,121900,4258705500,123600,123400,123600,123400,162
|
|
20240826,121800,4238699700,123500,123600,123600,123400,444
|
|
20240826,121700,4183860100,123600,123600,123700,123600,169
|
|
20240826,121600,4162968900,123600,123700,123700,123500,73
|
|
20240826,121500,4153943500,123600,123600,123600,123500,49
|
|
20240826,121400,4147888100,123600,123600,123700,123500,33
|
|
20240826,121300,4143809500,123600,123600,123700,123600,90
|
|
20240826,121200,4132683100,123600,123800,123900,123600,92
|
|
20240826,121100,4121296300,123800,124000,124000,123800,18
|
|
20240826,121000,4119066500,124000,123800,124000,123800,132
|
|
20240826,120900,4102715000,123700,123800,123800,123600,103
|
|
20240826,120800,4089972400,123700,123800,123900,123700,57
|
|
20240826,120700,4082916400,123800,123800,123800,123800,12
|
|
20240826,120600,4081430800,123800,124000,124000,123800,37
|
|
20240826,120500,4076845900,123900,123900,124000,123800,52
|
|
20240826,120400,4070401800,124000,123800,124000,123700,12
|
|
20240826,120300,4068916100,123700,123900,124000,123700,65
|
|
20240826,120200,4060866800,123900,123900,124000,123800,23
|
|
20240826,120100,4058018700,123900,123900,123900,123800,117
|
|
20240826,120000,4043523500,124000,123900,124100,123900,58
|
|
20240826,115900,4036335000,123900,124000,124000,123900,21
|
|
20240826,115800,4033731200,124100,124100,124100,124100,36
|
|
20240826,115700,4029263600,124100,124200,124200,124100,98
|
|
20240826,115600,4017100800,124100,124400,124400,124100,8
|
|
20240826,115500,4016106700,124100,124100,124100,124100,58
|
|
20240826,115400,4008908900,124300,124200,124300,124100,512
|
|
20240826,115300,3945361000,124200,124200,124200,124100,32
|
|
20240826,115200,3941387400,124200,123800,124200,123700,378
|
|
20240826,115100,3894561600,123800,123600,123800,123600,46
|
|
20240826,115000,3888872100,123500,123400,123500,123400,136
|
|
20240826,114900,3872085700,123500,123600,123600,123500,475
|
|
20240826,114800,3813416700,123500,123600,123700,123500,119
|
|
20240826,114700,3798716000,123500,123700,123700,123500,297
|
|
20240826,114600,3762000400,123700,123700,123800,123700,10
|
|
20240826,114500,3760763300,123700,123700,123800,123700,39
|
|
20240826,114400,3755935400,123700,123800,123800,123600,131
|
|
20240826,114300,3739726300,123700,123700,123700,123700,14
|
|
20240826,114200,3737994500,123700,123800,123800,123700,88
|
|
20240826,114100,3727107500,123700,123600,123700,123600,159
|
|
20240826,114000,3707445000,123600,123800,123800,123600,32
|
|
20240826,113900,3703485500,123600,123600,123800,123600,82
|
|
20240826,113800,3693348700,123600,123800,123800,123600,20
|
|
20240826,113700,3690875000,123800,123700,123800,123700,114
|
|
20240826,113600,3676772400,123600,123700,123700,123600,108
|
|
20240826,113500,3663421000,123700,123700,123700,123500,225
|
|
20240826,113400,3635611000,123700,123700,123800,123600,42
|
|
20240826,113300,3630416900,123800,123900,123900,123700,238
|
|
20240826,113200,3600960200,123900,123900,123900,123800,58
|
|
20240826,113100,3593775800,123900,124000,124000,123900,36
|
|
20240826,113000,3589312000,124000,124000,124000,123900,126
|
|
20240826,112900,3573697700,124000,124000,124000,123900,35
|
|
20240826,112800,3569357800,123900,124100,124100,123900,232
|
|
20240826,112700,3540579900,124000,124100,124200,124000,38
|
|
20240826,112600,3535865200,124100,124000,124100,124000,41
|
|
20240826,112500,3530779400,124200,124100,124200,123900,99
|
|
20240826,112400,3518499900,124000,124000,124100,124000,120
|
|
20240826,112300,3503617900,124000,124200,124300,124000,739
|
|
20240826,112200,3411908300,124300,124400,124500,124200,242
|
|
20240826,112100,3381831000,124400,124400,124600,124300,163
|
|
20240826,112000,3361560800,124400,124400,124400,124400,28
|
|
20240826,111900,3358077600,124300,124500,124600,124300,74
|
|
20240826,111800,3348871200,124600,124400,124600,124400,71
|
|
20240826,111700,3340025900,124400,124500,124700,124400,37
|
|
20240826,111600,3335419400,124500,124500,124600,124500,103
|
|
20240826,111500,3322595400,124500,124800,124800,124300,203
|
|
20240826,111400,3297295800,124800,124500,124800,124400,216
|
|
20240826,111300,3270378200,124400,124300,124400,124200,135
|
|
20240826,111200,3253599600,124400,124400,124500,124200,92
|
|
20240826,111100,3242161200,124400,124800,124800,124400,1439
|
|
20240826,111000,3062915300,124700,124700,124800,124700,15
|
|
20240826,110900,3061044400,124700,124900,124900,124700,41
|
|
20240826,110800,3055925500,124900,124900,125000,124900,35
|
|
20240826,110700,3051552900,124900,125000,125100,124900,73
|
|
20240826,110600,3042426100,125000,124700,125100,124700,59
|
|
20240826,110500,3035064100,124700,124900,125100,124700,161
|
|
20240826,110400,3014970700,124900,125100,125200,124900,561
|
|
20240826,110300,2944864500,125000,125100,125200,125000,126
|
|
20240826,110200,2929100900,125100,125200,125200,125100,40
|
|
20240826,110100,2924095300,125200,125100,125200,125000,94
|
|
20240826,110000,2912340200,125100,125200,125500,125100,362
|
|
20240826,105900,2867025800,125300,125200,125700,125200,149
|
|
20240826,105800,2848354700,125300,125200,125300,125200,55
|
|
20240826,105700,2841466600,125200,125500,125700,125200,455
|
|
20240826,105600,2784416300,125500,126400,126400,125500,1558
|
|
20240826,105500,2588672400,126100,126100,126400,126100,81
|
|
20240826,105400,2578438400,126400,126500,126500,126200,101
|
|
20240826,105300,2565663300,126500,126100,126500,126100,93
|
|
20240826,105200,2553916300,126200,126500,126500,126200,109
|
|
20240826,105100,2540151900,126300,126500,126500,126300,124
|
|
20240826,105000,2524470900,126400,126400,126400,126300,81
|
|
20240826,104900,2514233200,126400,126500,126500,126300,36
|
|
20240826,104800,2509681600,126400,126500,126500,126200,65
|
|
20240826,104700,2501466300,126500,126500,126500,126200,121
|
|
20240826,104600,2486182500,126500,126500,126600,126400,270
|
|
20240826,104500,2452020100,126500,126500,126500,126400,22
|
|
20240826,104400,2449237600,126400,126200,126500,126100,89
|
|
20240826,104300,2438004800,126200,126400,126600,126200,85
|
|
20240826,104200,2427255100,126600,126400,126600,126400,56
|
|
20240826,104100,2420172700,126400,126500,126600,126300,87
|
|
20240826,104000,2409166800,126500,126400,126500,126400,35
|
|
20240826,103900,2404742000,126400,126400,126600,126200,41
|
|
20240826,103800,2399561500,126400,126500,126500,126300,75
|
|
20240826,103700,2390081700,126500,126400,126500,126300,49
|
|
20240826,103600,2383888300,126400,126400,126600,126400,44
|
|
20240826,103500,2378324400,126500,126600,126600,126500,175
|
|
20240826,103400,2356180200,126600,126600,126600,126500,86
|
|
20240826,103300,2345296800,126600,126500,126600,126400,33
|
|
20240826,103200,2341121700,126500,126300,126600,126300,210
|
|
20240826,103100,2314573300,126400,126400,126400,126400,53
|
|
20240826,103000,2307874100,126200,126100,126400,126100,136
|
|
20240826,102900,2290712100,126100,126000,126200,126000,96
|
|
20240826,102800,2278601500,126100,126000,126100,126000,45
|
|
20240826,102700,2272928500,126000,126000,126100,125900,86
|
|
20240826,102600,2262091800,126000,125900,126000,125900,45
|
|
20240826,102500,2256422600,125900,126000,126000,125900,22
|
|
20240826,102400,2253651900,126000,125900,126000,125700,35
|
|
20240826,102300,2249247900,125600,125700,126000,125600,220
|
|
20240826,102200,2221594200,126000,125900,126000,125700,108
|
|
20240826,102100,2208013200,126100,125900,126100,125900,40
|
|
20240826,102000,2202974400,125800,125800,125900,125800,13
|
|
20240826,101900,2201338700,125800,125800,125900,125700,49
|
|
20240826,101800,2195171200,125700,125900,125900,125700,24
|
|
20240826,101700,2192150500,125900,125700,125900,125700,27
|
|
20240826,101600,2188752500,125800,125800,125800,125700,34
|
|
20240826,101500,2184475700,125800,125800,125900,125800,20
|
|
20240826,101400,2181958900,125700,125800,125900,125600,239
|
|
20240826,101300,2151917900,125800,125800,125900,125800,55
|
|
20240826,101200,2144998600,125900,125900,125900,125800,25
|
|
20240826,101100,2141852300,125800,125900,126100,125800,165
|
|
20240826,101000,2121078000,126300,125800,126300,125800,68
|
|
20240826,100900,2112515200,125800,126100,126100,125800,188
|
|
20240826,100800,2088846500,126000,126200,126200,126000,173
|
|
20240826,100700,2067022100,126300,126300,126300,126200,9
|
|
20240826,100600,2065886100,126200,126400,126400,126200,20
|
|
20240826,100500,2063359500,126300,126300,126600,126300,140
|
|
20240826,100400,2045662900,126400,126300,126400,126300,28
|
|
20240826,100300,2042124500,126400,126300,126400,126200,18
|
|
20240826,100200,2039850600,126200,126400,126400,126200,190
|
|
20240826,100100,2015835200,126300,126300,126600,126300,131
|
|
20240826,100000,1999272800,126100,125900,126300,125900,56
|
|
20240826,095900,1992211500,126300,126300,126300,125900,26
|
|
20240826,095800,1988933500,126300,126000,126300,126000,49
|
|
20240826,095700,1982758000,125900,126000,126400,125900,153
|
|
20240826,095600,1963480600,125900,125700,126000,125600,188
|
|
20240826,095500,1939857400,125700,125900,125900,125500,336
|
|
20240826,095400,1897638900,126000,126400,126400,125900,1144
|
|
20240826,095300,1753368000,126500,126400,126600,126400,27
|
|
20240826,095200,1749953400,126400,126300,126500,126300,24
|
|
20240826,095100,1746918900,126300,126400,126400,126300,79
|
|
20240826,095000,1736939400,126400,126400,126400,126300,233
|
|
20240826,094900,1707504600,126400,126600,126600,126400,23
|
|
20240826,094800,1704595100,126400,126500,126600,126400,11
|
|
20240826,094700,1703203100,126500,126300,126500,126300,40
|
|
20240826,094600,1698146600,126300,126300,126300,126300,2
|
|
20240826,094500,1697894000,126200,126200,126400,126200,65
|
|
20240826,094400,1689687700,126200,126300,126300,126100,117
|
|
20240826,094300,1674922100,126300,126200,126400,126200,53
|
|
20240826,094200,1668232000,126200,126600,126600,126200,50
|
|
20240826,094100,1661918300,126600,126200,126600,126200,75
|
|
20240826,094000,1652441900,126200,126400,126500,126200,59
|
|
20240826,093900,1644980300,126500,126400,126500,126200,35
|
|
20240826,093800,1640556300,126400,126500,126600,126100,158
|
|
20240826,093700,1620609100,126400,126600,126600,126400,117
|
|
20240826,093600,1605800300,126500,126500,126500,126400,84
|
|
20240826,093500,1595174800,126500,126300,126500,126200,242
|
|
20240826,093400,1564598500,126300,126900,127000,126300,562
|
|
20240826,093300,1493454800,127000,127200,127300,127000,342
|
|
20240826,093200,1450014400,127100,127700,127700,127000,1125
|
|
20240826,093100,1306633600,127800,128100,128100,127800,195
|
|
20240826,093000,1281681700,128300,128400,128400,128300,112
|
|
20240826,092900,1267303000,128300,128400,128500,128300,155
|
|
20240826,092800,1247394400,128100,128300,128600,128100,88
|
|
20240826,092700,1236096500,128400,127800,128500,127800,440
|
|
20240826,092600,1179772500,127900,128000,128100,127900,60
|
|
20240826,092500,1172096600,128000,128700,128700,128000,49
|
|
20240826,092400,1165823900,128900,128100,128900,127900,415
|
|
20240826,092300,1112495700,128000,128100,128100,127800,133
|
|
20240826,092200,1095493600,128100,128200,128900,128100,61
|
|
20240826,092100,1087654300,128800,127900,128800,127900,337
|
|
20240826,092000,1044327000,127900,127800,127900,127800,5
|
|
20240826,091900,1043687700,127800,128000,128000,127800,202
|
|
20240826,091800,1017853300,128000,127700,128600,127700,576
|
|
20240826,091700,943983500,127700,128000,128400,127700,319
|
|
20240826,091600,903179700,128000,128100,128100,128000,143
|
|
20240826,091500,884875600,128800,128100,128900,128000,401
|
|
20240826,091400,833293600,128100,128100,128200,128100,74
|
|
20240826,091300,823814000,128100,128200,128300,128100,367
|
|
20240826,091200,776762600,128200,128500,128900,128200,381
|
|
20240826,091100,727671300,128400,129000,129100,128000,365
|
|
20240826,091000,680792000,129000,129500,129600,129000,320
|
|
20240826,090900,639389000,129600,129400,130000,129400,998
|
|
20240826,090800,509969800,129200,129200,129400,129000,306
|
|
20240826,090700,470433700,129100,129400,129600,129000,370
|
|
20240826,090600,422570100,129500,128500,129500,128500,1242
|
|
20240826,090500,262200500,128500,128600,128600,128500,150
|
|
20240826,090400,242918400,128600,128200,128600,128100,151
|
|
20240826,090300,223563900,128200,128700,129200,128000,544
|
|
20240826,090200,153473200,128600,128000,128600,128000,226
|
|
20240826,090100,124442500,128000,128500,128600,128000,276
|
|
20240826,090000,89048200,128600,127500,128600,127500,608
|