576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,183200,14509314700,111900,111900,111900,111900,0
|
|
20240830,183100,14509314700,111900,111900,111900,111900,0
|
|
20240830,183000,14509314700,111900,111900,111900,111900,0
|
|
20240830,182900,14509314700,111900,111900,111900,111900,0
|
|
20240830,182800,14509314700,111900,111900,111900,111900,0
|
|
20240830,182700,14509314700,111900,111900,111900,111900,0
|
|
20240830,182600,14509314700,111900,111900,111900,111900,0
|
|
20240830,182500,14509314700,111900,111900,111900,111900,0
|
|
20240830,182400,14509314700,111900,111900,111900,111900,0
|
|
20240830,182300,14509314700,111900,111900,111900,111900,0
|
|
20240830,182200,14509314700,111900,111900,111900,111900,0
|
|
20240830,182100,14509314700,111900,111900,111900,111900,0
|
|
20240830,182000,14509314700,111900,111900,111900,111900,0
|
|
20240830,181900,14509314700,111900,111900,111900,111900,0
|
|
20240830,181800,14509314700,111900,111900,111900,111900,0
|
|
20240830,181700,14509314700,111900,111900,111900,111900,0
|
|
20240830,181600,14509314700,111900,111900,111900,111900,0
|
|
20240830,181500,14509314700,111900,111900,111900,111900,0
|
|
20240830,181400,14509314700,111900,111900,111900,111900,0
|
|
20240830,181300,14509314700,111900,111900,111900,111900,0
|
|
20240830,181200,14509314700,111900,111900,111900,111900,0
|
|
20240830,181100,14509314700,111900,111900,111900,111900,0
|
|
20240830,181000,14509314700,111900,111900,111900,111900,0
|
|
20240830,180900,14509314700,111900,111900,111900,111900,0
|
|
20240830,180800,14509314700,111900,111900,111900,111900,0
|
|
20240830,180700,14509314700,111900,111900,111900,111900,0
|
|
20240830,180600,14509314700,111900,111900,111900,111900,0
|
|
20240830,180500,14509314700,111900,111900,111900,111900,0
|
|
20240830,180400,14509314700,111900,111900,111900,111900,0
|
|
20240830,180300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,180200,14509314700,111900,111900,111900,111900,0
|
|
20240830,180100,14509314700,111900,111900,111900,111900,0
|
|
20240830,180000,14509314700,111900,111900,111900,111900,0
|
|
20240830,175900,14509314700,111900,111900,111900,111900,0
|
|
20240830,175800,14509314700,111900,111900,111900,111900,0
|
|
20240830,175700,14509314700,111900,111900,111900,111900,0
|
|
20240830,175600,14509314700,111900,111900,111900,111900,0
|
|
20240830,175500,14509314700,111900,111900,111900,111900,0
|
|
20240830,175400,14509314700,111900,111900,111900,111900,0
|
|
20240830,175300,14509314700,111900,111900,111900,111900,0
|
|
20240830,175200,14509314700,111900,111900,111900,111900,0
|
|
20240830,175100,14509314700,111900,111900,111900,111900,0
|
|
20240830,175000,14509314700,111900,111900,111900,111900,0
|
|
20240830,174900,14509314700,111900,111900,111900,111900,0
|
|
20240830,174800,14509314700,111900,111900,111900,111900,0
|
|
20240830,174700,14509314700,111900,111900,111900,111900,0
|
|
20240830,174600,14509314700,111900,111900,111900,111900,0
|
|
20240830,174500,14509314700,111900,111900,111900,111900,0
|
|
20240830,174400,14509314700,111900,111900,111900,111900,0
|
|
20240830,174300,14509314700,111900,111900,111900,111900,0
|
|
20240830,174200,14509314700,111900,111900,111900,111900,0
|
|
20240830,174100,14509314700,111900,111900,111900,111900,0
|
|
20240830,174000,14509314700,111900,111900,111900,111900,0
|
|
20240830,173900,14509314700,111900,111900,111900,111900,0
|
|
20240830,173800,14509314700,111900,111900,111900,111900,0
|
|
20240830,173700,14509314700,111900,111900,111900,111900,0
|
|
20240830,173600,14509314700,111900,111900,111900,111900,0
|
|
20240830,173500,14509314700,111900,111900,111900,111900,0
|
|
20240830,173400,14509314700,111900,111900,111900,111900,0
|
|
20240830,173300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,173200,14509314700,111900,111900,111900,111900,0
|
|
20240830,173100,14509314700,111900,111900,111900,111900,0
|
|
20240830,173000,14509314700,111900,111900,111900,111900,0
|
|
20240830,172900,14509314700,111900,111900,111900,111900,0
|
|
20240830,172800,14509314700,111900,111900,111900,111900,0
|
|
20240830,172700,14509314700,111900,111900,111900,111900,0
|
|
20240830,172600,14509314700,111900,111900,111900,111900,0
|
|
20240830,172500,14509314700,111900,111900,111900,111900,0
|
|
20240830,172400,14509314700,111900,111900,111900,111900,0
|
|
20240830,172300,14509314700,111900,111900,111900,111900,0
|
|
20240830,172200,14509314700,111900,111900,111900,111900,0
|
|
20240830,172100,14509314700,111900,111900,111900,111900,0
|
|
20240830,172000,14509314700,111900,111900,111900,111900,0
|
|
20240830,171900,14509314700,111900,111900,111900,111900,0
|
|
20240830,171800,14509314700,111900,111900,111900,111900,0
|
|
20240830,171700,14509314700,111900,111900,111900,111900,0
|
|
20240830,171600,14509314700,111900,111900,111900,111900,0
|
|
20240830,171500,14509314700,111900,111900,111900,111900,0
|
|
20240830,171400,14509314700,111900,111900,111900,111900,0
|
|
20240830,171300,14509314700,111900,111900,111900,111900,0
|
|
20240830,171200,14509314700,111900,111900,111900,111900,0
|
|
20240830,171100,14509314700,111900,111900,111900,111900,0
|
|
20240830,171000,14509314700,111900,111900,111900,111900,0
|
|
20240830,170900,14509314700,111900,111900,111900,111900,0
|
|
20240830,170800,14509314700,111900,111900,111900,111900,0
|
|
20240830,170700,14509314700,111900,111900,111900,111900,0
|
|
20240830,170600,14509314700,111900,111900,111900,111900,0
|
|
20240830,170500,14509314700,111900,111900,111900,111900,0
|
|
20240830,170400,14509314700,111900,111900,111900,111900,0
|
|
20240830,170300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,170200,14509314700,111900,111900,111900,111900,0
|
|
20240830,170100,14509314700,111900,111900,111900,111900,0
|
|
20240830,170000,14509314700,111900,111900,111900,111900,0
|
|
20240830,165900,14509314700,111900,111900,111900,111900,0
|
|
20240830,165800,14509314700,111900,111900,111900,111900,0
|
|
20240830,165700,14509314700,111900,111900,111900,111900,0
|
|
20240830,165600,14509314700,111900,111900,111900,111900,0
|
|
20240830,165500,14509314700,111900,111900,111900,111900,0
|
|
20240830,165400,14509314700,111900,111900,111900,111900,0
|
|
20240830,165300,14509314700,111900,111900,111900,111900,0
|
|
20240830,165200,14509314700,111900,111900,111900,111900,0
|
|
20240830,165100,14509314700,111900,111900,111900,111900,0
|
|
20240830,165000,14509314700,111900,111900,111900,111900,0
|
|
20240830,164900,14509314700,111900,111900,111900,111900,0
|
|
20240830,164800,14509314700,111900,111900,111900,111900,0
|
|
20240830,164700,14509314700,111900,111900,111900,111900,0
|
|
20240830,164600,14509314700,111900,111900,111900,111900,0
|
|
20240830,164500,14509314700,111900,111900,111900,111900,0
|
|
20240830,164400,14509314700,111900,111900,111900,111900,0
|
|
20240830,164300,14509314700,111900,111900,111900,111900,0
|
|
20240830,164200,14509314700,111900,111900,111900,111900,0
|
|
20240830,164100,14509314700,111900,111900,111900,111900,0
|
|
20240830,164000,14509314700,111900,111900,111900,111900,0
|
|
20240830,163900,14509314700,111900,111900,111900,111900,0
|
|
20240830,163800,14509314700,111900,111900,111900,111900,0
|
|
20240830,163700,14509314700,111900,111900,111900,111900,0
|
|
20240830,163600,14509314700,111900,111900,111900,111900,0
|
|
20240830,163500,14509314700,111900,111900,111900,111900,0
|
|
20240830,163400,14509314700,111900,111900,111900,111900,0
|
|
20240830,163300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,163200,14509314700,111900,111900,111900,111900,0
|
|
20240830,163100,14509314700,111900,111900,111900,111900,0
|
|
20240830,163000,14509314700,111900,111900,111900,111900,0
|
|
20240830,162900,14509314700,111900,111900,111900,111900,0
|
|
20240830,162800,14509314700,111900,111900,111900,111900,0
|
|
20240830,162700,14509314700,111900,111900,111900,111900,0
|
|
20240830,162600,14509314700,111900,111900,111900,111900,0
|
|
20240830,162500,14509314700,111900,111900,111900,111900,0
|
|
20240830,162400,14509314700,111900,111900,111900,111900,0
|
|
20240830,162300,14509314700,111900,111900,111900,111900,0
|
|
20240830,162200,14509314700,111900,111900,111900,111900,0
|
|
20240830,162100,14509314700,111900,111900,111900,111900,0
|
|
20240830,162000,14509314700,111900,111900,111900,111900,0
|
|
20240830,161900,14509314700,111900,111900,111900,111900,0
|
|
20240830,161800,14509314700,111900,111900,111900,111900,0
|
|
20240830,161700,14509314700,111900,111900,111900,111900,0
|
|
20240830,161600,14509314700,111900,111900,111900,111900,0
|
|
20240830,161500,14509314700,111900,111900,111900,111900,0
|
|
20240830,161400,14509314700,111900,111900,111900,111900,0
|
|
20240830,161300,14509314700,111900,111900,111900,111900,0
|
|
20240830,161200,14509314700,111900,111900,111900,111900,0
|
|
20240830,161100,14509314700,111900,111900,111900,111900,0
|
|
20240830,161000,14509314700,111900,111900,111900,111900,0
|
|
20240830,160900,14509314700,111900,111900,111900,111900,0
|
|
20240830,160800,14509314700,111900,111900,111900,111900,0
|
|
20240830,160700,14509314700,111900,111900,111900,111900,0
|
|
20240830,160600,14509314700,111900,111900,111900,111900,0
|
|
20240830,160500,14509314700,111900,111900,111900,111900,0
|
|
20240830,160400,14509314700,111900,111900,111900,111900,0
|
|
20240830,160300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,160200,14509314700,111900,111900,111900,111900,0
|
|
20240830,160100,14509314700,111900,111900,111900,111900,0
|
|
20240830,160000,14509314700,111900,111900,111900,111900,0
|
|
20240830,155900,14509314700,111900,111900,111900,111900,0
|
|
20240830,155800,14509314700,111900,111900,111900,111900,0
|
|
20240830,155700,14509314700,111900,111900,111900,111900,0
|
|
20240830,155600,14509314700,111900,111900,111900,111900,0
|
|
20240830,155500,14509314700,111900,111900,111900,111900,0
|
|
20240830,155400,14509314700,111900,111900,111900,111900,0
|
|
20240830,155300,14509314700,111900,111900,111900,111900,0
|
|
20240830,155200,14509314700,111900,111900,111900,111900,0
|
|
20240830,155100,14509314700,111900,111900,111900,111900,0
|
|
20240830,155000,14509314700,111900,111900,111900,111900,0
|
|
20240830,154900,14509314700,111900,111900,111900,111900,0
|
|
20240830,154800,14509314700,111900,111900,111900,111900,0
|
|
20240830,154700,14509314700,111900,111900,111900,111900,0
|
|
20240830,154600,14509314700,111900,111900,111900,111900,0
|
|
20240830,154500,14509314700,111900,111900,111900,111900,0
|
|
20240830,154400,14509314700,111900,111900,111900,111900,0
|
|
20240830,154300,14509314700,111900,111900,111900,111900,0
|
|
20240830,154200,14509314700,111900,111900,111900,111900,0
|
|
20240830,154100,14509314700,111900,111900,111900,111900,0
|
|
20240830,154000,14509314700,111900,111900,111900,111900,0
|
|
20240830,153900,14509314700,111900,111900,111900,111900,0
|
|
20240830,153800,14509314700,111900,111900,111900,111900,0
|
|
20240830,153700,14509314700,111900,111900,111900,111900,0
|
|
20240830,153600,14509314700,111900,111900,111900,111900,0
|
|
20240830,153500,14509314700,111900,111900,111900,111900,0
|
|
20240830,153400,14509314700,111900,111900,111900,111900,0
|
|
20240830,153300,14509314700,111900,111900,111900,111900,39036
|
|
20240830,153200,14509314700,111900,111900,111900,111900,0
|
|
20240830,153100,14509314700,111900,111900,111900,111900,0
|
|
20240830,153000,14509314700,111900,111900,111900,111900,39036
|
|
20240830,152900,10141186300,113000,113000,113000,113000,0
|
|
20240830,152800,10141186300,113000,113000,113000,113000,0
|
|
20240830,152700,10141186300,113000,113000,113000,113000,0
|
|
20240830,152600,10141186300,113000,113000,113000,113000,0
|
|
20240830,152500,10141186300,113000,113000,113000,113000,0
|
|
20240830,152400,10141186300,113000,113000,113000,113000,0
|
|
20240830,152300,10141186300,113000,113000,113000,113000,0
|
|
20240830,152200,10141186300,113000,113000,113000,113000,0
|
|
20240830,152100,10141186300,113000,113000,113000,113000,0
|
|
20240830,152000,10141186300,113000,113000,113000,113000,0
|
|
20240830,151900,10141186300,113000,112900,113500,112900,1045
|
|
20240830,151800,10022856300,112800,112700,112900,112700,357
|
|
20240830,151700,9982575200,112700,112800,112800,112700,324
|
|
20240830,151600,9946045600,112800,112800,112800,112700,315
|
|
20240830,151500,9910536200,112800,112700,112800,112700,376
|
|
20240830,151400,9868139000,112700,112700,112800,112600,191
|
|
20240830,151300,9846612100,112700,112800,112800,112600,235
|
|
20240830,151200,9820128400,112700,112800,112800,112600,296
|
|
20240830,151100,9786767200,112900,113000,113100,112700,77
|
|
20240830,151000,9778073800,113100,113000,113200,112700,603
|
|
20240830,150900,9709951900,113000,113100,113200,112900,190
|
|
20240830,150800,9688472500,113100,112800,113100,112700,254
|
|
20240830,150700,9659809500,112700,112700,112800,112700,183
|
|
20240830,150600,9639173100,112700,112800,112800,112700,200
|
|
20240830,150500,9616618500,112700,112800,112800,112700,209
|
|
20240830,150400,9593062800,112800,112800,112800,112700,1397
|
|
20240830,150300,9435516100,112800,112700,112800,112700,148
|
|
20240830,150200,9418832100,112800,112800,112800,112700,315
|
|
20240830,150100,9383310400,112700,112800,112800,112700,84
|
|
20240830,150000,9373840200,112700,112800,112800,112500,251
|
|
20240830,145900,9345570400,112800,112600,112800,112600,101
|
|
20240830,145800,9334189600,112600,112800,112800,112600,113
|
|
20240830,145700,9321451700,112800,112600,112800,112600,202
|
|
20240830,145600,9298685200,112700,112600,112700,112500,80
|
|
20240830,145500,9289676900,112500,112500,112700,112500,182
|
|
20240830,145400,9269181200,112700,112700,112800,112500,199
|
|
20240830,145300,9246768400,112700,112700,112800,112600,87
|
|
20240830,145200,9236964000,112700,113100,113200,112500,880
|
|
20240830,145100,9137738200,113100,113100,113100,112900,222
|
|
20240830,145000,9112649700,113100,113000,113100,112900,145
|
|
20240830,144900,9096264000,113100,113000,113200,112900,185
|
|
20240830,144800,9075353900,113100,113000,113100,113000,218
|
|
20240830,144700,9050709900,113100,113100,113100,112900,115
|
|
20240830,144600,9037712200,113100,113100,113100,112800,235
|
|
20240830,144500,9011165800,113100,113100,113100,112800,445
|
|
20240830,144400,8960931100,113000,113000,113100,112800,261
|
|
20240830,144300,8931450000,113000,112900,113000,112800,134
|
|
20240830,144200,8916324300,112900,112900,113100,112800,300
|
|
20240830,144100,8882456800,113000,113000,113100,112800,342
|
|
20240830,144000,8843843600,113000,112900,113000,112900,102
|
|
20240830,143900,8832324500,113000,113100,113100,112900,80
|
|
20240830,143800,8823285300,112900,113100,113100,112900,215
|
|
20240830,143700,8798990000,113000,112800,113000,112800,475
|
|
20240830,143600,8745350000,112900,112800,112900,112800,154
|
|
20240830,143500,8727974700,112800,112900,112900,112800,914
|
|
20240830,143400,8624821000,112800,113000,113000,112800,434
|
|
20240830,143300,8575837200,113000,113000,113100,112900,121
|
|
20240830,143200,8562168300,113000,113300,113400,112900,1210
|
|
20240830,143100,8425272300,113200,113500,113500,113200,170
|
|
20240830,143000,8406002100,113500,113400,113500,113200,234
|
|
20240830,142900,8379483500,113400,113400,113400,113200,237
|
|
20240830,142800,8352632700,113300,113500,113500,113200,177
|
|
20240830,142700,8332581200,113500,113200,113500,113200,124
|
|
20240830,142600,8318529400,113500,113300,113500,113200,120
|
|
20240830,142500,8304926800,113200,113300,113400,113100,204
|
|
20240830,142400,8281822700,113200,113300,113500,113200,174
|
|
20240830,142300,8262114200,113200,113400,113400,113200,197
|
|
20240830,142200,8239795600,113400,113300,113500,113200,329
|
|
20240830,142100,8202498700,113500,113400,113500,113200,141
|
|
20240830,142000,8186521800,113300,113400,113400,113200,136
|
|
20240830,141900,8171110000,113400,113300,113500,113200,311
|
|
20240830,141800,8135861400,113400,113300,113500,113200,147
|
|
20240830,141700,8119193400,113400,113600,113600,113100,387
|
|
20240830,141600,8075321700,113500,113500,113600,113400,229
|
|
20240830,141500,8049334100,113500,113500,113600,113300,392
|
|
20240830,141400,8004864100,113500,113500,113600,113300,222
|
|
20240830,141300,7979678700,113400,113300,113600,113300,173
|
|
20240830,141200,7960058500,113300,113600,113600,113300,301
|
|
20240830,141100,7925928300,113600,113300,113600,113200,201
|
|
20240830,141000,7903136200,113300,113300,113500,113200,195
|
|
20240830,140900,7881042000,113200,113500,113500,113200,155
|
|
20240830,140800,7863482500,113300,113400,113500,113300,362
|
|
20240830,140700,7822444700,113400,113400,113600,113300,191
|
|
20240830,140600,7800787500,113300,113400,113500,113300,241
|
|
20240830,140500,7773454100,113500,113300,113500,113300,236
|
|
20240830,140400,7746690800,113300,113500,113500,113300,217
|
|
20240830,140300,7722085200,113400,113500,113500,113300,257
|
|
20240830,140200,7692935700,113500,113200,113500,113200,136
|
|
20240830,140100,7677525500,113300,113300,113400,113100,303
|
|
20240830,140000,7643197200,113400,113400,113500,113100,445
|
|
20240830,135900,7592754400,113400,113200,113500,113200,180
|
|
20240830,135800,7572347500,113200,113300,113300,113100,178
|
|
20240830,135700,7552196400,113300,113300,113300,113100,236
|
|
20240830,135600,7525494300,113300,113200,113400,113100,159
|
|
20240830,135500,7507489600,113200,113100,113400,113100,156
|
|
20240830,135400,7489831100,113300,112900,113300,112800,872
|
|
20240830,135300,7391320900,112800,112900,112900,112800,70
|
|
20240830,135200,7383422100,112900,112800,113000,112800,125
|
|
20240830,135100,7369311000,112900,112900,113000,112800,117
|
|
20240830,135000,7356104300,112900,113000,113000,112800,259
|
|
20240830,134900,7326865900,112900,113100,113100,112800,382
|
|
20240830,134800,7283704400,113100,113200,113200,113000,149
|
|
20240830,134700,7266849000,113100,113200,113300,113100,313
|
|
20240830,134600,7231442300,113300,113200,113300,113100,93
|
|
20240830,134500,7220918100,113200,113400,113400,113100,227
|
|
20240830,134400,7195209800,113400,113600,113700,113300,786
|
|
20240830,134300,7106036300,113600,113500,113600,113500,550
|
|
20240830,134200,7043563600,113600,113500,113600,113500,159
|
|
20240830,134100,7025505000,113600,113600,113600,113500,81
|
|
20240830,134000,7016307700,113500,113500,113600,113500,223
|
|
20240830,133900,6990991800,113500,113300,113500,113300,122
|
|
20240830,133800,6977153200,113300,113500,113600,113300,215
|
|
20240830,133700,6952763500,113500,113500,113600,113400,149
|
|
20240830,133600,6935846700,113500,113500,113500,113400,152
|
|
20240830,133500,6918597800,113400,113300,113500,113300,67
|
|
20240830,133400,6910994200,113400,113500,113500,113300,100
|
|
20240830,133300,6899654100,113400,113300,113500,113200,54
|
|
20240830,133200,6893531800,113300,113400,113500,113200,388
|
|
20240830,133100,6849578800,113400,113400,113500,113300,523
|
|
20240830,133000,6790296200,113400,113500,113500,113300,250
|
|
20240830,132900,6761936900,113500,113400,113500,113300,540
|
|
20240830,132800,6700682600,113400,113200,113400,113200,131
|
|
20240830,132700,6685840100,113300,113200,113300,113200,113
|
|
20240830,132600,6673040600,113300,113200,113300,113200,191
|
|
20240830,132500,6651406900,113200,113200,113300,113100,94
|
|
20240830,132400,6640768900,113200,113200,113300,113100,324
|
|
20240830,132300,6604095700,113300,113100,113300,113000,58
|
|
20240830,132200,6597529100,113200,112800,113200,112700,103
|
|
20240830,132100,6585891400,112800,112800,113200,112700,132
|
|
20240830,132000,6570988700,112900,112700,113200,112600,488
|
|
20240830,131900,6515951200,112700,112700,112700,112400,60
|
|
20240830,131800,6509199800,112700,112700,112800,112400,845
|
|
20240830,131700,6414050800,112800,112700,112800,112600,50
|
|
20240830,131600,6408415300,112600,112600,112700,112400,282
|
|
20240830,131500,6376679700,112500,112900,112900,112500,382
|
|
20240830,131400,6333623700,112900,112900,113000,112800,407
|
|
20240830,131300,6287693200,113200,113100,113300,112900,332
|
|
20240830,131200,6250199900,113100,113000,113200,113000,205
|
|
20240830,131100,6227017100,113000,113000,113100,113000,141
|
|
20240830,131000,6211074600,112900,113100,113100,112900,120
|
|
20240830,130900,6197517100,113000,113100,113100,112900,195
|
|
20240830,130800,6175475500,113000,113100,113100,113000,68
|
|
20240830,130700,6167788300,113100,113100,113100,113000,104
|
|
20240830,130600,6156034400,113100,113100,113200,113000,116
|
|
20240830,130500,6142920000,113100,113100,113200,113000,114
|
|
20240830,130400,6130027000,113100,113300,113300,113000,234
|
|
20240830,130300,6103568300,113200,113300,113300,113100,297
|
|
20240830,130200,6069973500,113200,113100,113300,113100,220
|
|
20240830,130100,6045071400,113100,113100,113200,113000,24
|
|
20240830,130000,6042356700,113000,113100,113100,113000,211
|
|
20240830,125900,6018500200,113000,113000,113100,113000,147
|
|
20240830,125800,6001886900,113000,113100,113100,113000,48
|
|
20240830,125700,5996460200,113000,113100,113100,113000,203
|
|
20240830,125600,5973513600,113100,113100,113100,113000,79
|
|
20240830,125500,5964581400,113100,113100,113100,113000,97
|
|
20240830,125400,5953612900,113000,113100,113200,113000,226
|
|
20240830,125300,5928052000,113200,113200,113200,113000,101
|
|
20240830,125200,5916627400,113300,113300,113300,113000,55
|
|
20240830,125100,5910403700,113200,113400,113500,113000,519
|
|
20240830,125000,5851647100,113300,113400,113500,113300,133
|
|
20240830,124900,5836572800,113400,113400,113400,113300,32
|
|
20240830,124800,5832944800,113400,113400,113400,113300,75
|
|
20240830,124700,5824444900,113400,113300,113400,113300,57
|
|
20240830,124600,5817985100,113300,113300,113400,113200,138
|
|
20240830,124500,5802349500,113200,113500,113500,113200,679
|
|
20240830,124400,5725374300,113500,113400,113500,113400,52
|
|
20240830,124300,5719474900,113400,113300,113500,113300,108
|
|
20240830,124200,5707228900,113400,113300,113400,113300,117
|
|
20240830,124100,5693962400,113300,113300,113500,113300,235
|
|
20240830,124000,5667314900,113400,113500,113500,113300,104
|
|
20240830,123900,5655528200,113300,113300,113300,113100,461
|
|
20240830,123800,5603325900,113300,113300,113300,113200,69
|
|
20240830,123700,5595511300,113200,113300,113300,113200,74
|
|
20240830,123600,5587132800,113300,113500,113500,113200,285
|
|
20240830,123500,5554825700,113500,113500,113600,113400,388
|
|
20240830,123400,5510800500,113600,113500,113600,113400,117
|
|
20240830,123300,5497521600,113500,113300,113500,113300,204
|
|
20240830,123200,5474389600,113300,113300,113400,113300,117
|
|
20240830,123100,5461131200,113400,113300,113400,113100,85
|
|
20240830,123000,5451502900,113200,113500,113500,113100,376
|
|
20240830,122900,5408917300,113500,113700,113700,113400,339
|
|
20240830,122800,5370406500,113700,113100,113700,113100,638
|
|
20240830,122700,5298100000,113000,113100,113100,113000,120
|
|
20240830,122600,5284531700,113100,112900,113100,112900,64
|
|
20240830,122500,5277301000,112900,113100,113100,112900,133
|
|
20240830,122400,5262271100,113100,113100,113100,113000,150
|
|
20240830,122300,5245318400,113100,113100,113100,113000,33
|
|
20240830,122200,5241587500,113100,113200,113200,113000,97
|
|
20240830,122100,5230623400,113100,113200,113200,113000,224
|
|
20240830,122000,5205288200,113200,113100,113200,113100,38
|
|
20240830,121900,5200988300,113000,113200,113200,113000,199
|
|
20240830,121800,5178484900,113100,113200,113200,113100,262
|
|
20240830,121700,5148830300,113100,113000,113100,112900,340
|
|
20240830,121600,5110387700,113100,113100,113200,113000,332
|
|
20240830,121500,5072850300,113000,113100,113100,113000,81
|
|
20240830,121400,5063694900,113000,113100,113100,112900,146
|
|
20240830,121300,5047200800,113100,113000,113100,112900,118
|
|
20240830,121200,5033873300,113000,112800,113000,112800,143
|
|
20240830,121100,5017716800,112800,112700,113000,112700,601
|
|
20240830,121000,4949884100,112700,112600,112700,112600,89
|
|
20240830,120900,4939858200,112700,112700,112800,112600,128
|
|
20240830,120800,4925432500,112600,112700,112700,112500,67
|
|
20240830,120700,4917887000,112700,112700,112700,112600,77
|
|
20240830,120600,4909212300,112600,112700,112800,112600,96
|
|
20240830,120500,4898394700,112700,112700,112800,112600,52
|
|
20240830,120400,4892534800,112800,112600,112800,112400,136
|
|
20240830,120300,4877217400,112600,112700,112800,112400,272
|
|
20240830,120200,4846614400,112700,112600,112700,112500,84
|
|
20240830,120100,4837158000,112600,112700,112700,112600,146
|
|
20240830,120000,4820714200,112700,112800,112800,112600,55
|
|
20240830,115900,4814515500,112600,112800,112800,112600,39
|
|
20240830,115800,4810120400,112700,112700,112800,112600,152
|
|
20240830,115700,4792988700,112700,112700,112700,112500,87
|
|
20240830,115600,4783190700,112700,112800,112800,112600,19
|
|
20240830,115500,4781050200,112800,112700,112800,112600,111
|
|
20240830,115400,4768546900,112700,112700,112700,112600,61
|
|
20240830,115300,4761673600,112700,112800,112800,112600,38
|
|
20240830,115200,4757391100,112800,112800,112800,112600,209
|
|
20240830,115100,4733833100,112700,112800,112800,112700,41
|
|
20240830,115000,4729210500,112800,112800,112800,112600,111
|
|
20240830,114900,4716700200,112700,112800,112800,112600,116
|
|
20240830,114800,4703626600,112800,112600,112800,112500,464
|
|
20240830,114700,4651360400,112600,112700,112700,112600,74
|
|
20240830,114600,4643027300,112600,112700,112700,112600,145
|
|
20240830,114500,4626692400,112600,112700,112700,112400,142
|
|
20240830,114400,4610706900,112700,112700,112800,112400,192
|
|
20240830,114300,4589076600,112700,112800,112800,112700,76
|
|
20240830,114200,4580507900,112700,112600,112800,112500,399
|
|
20240830,114100,4535521400,112800,112700,112800,112400,235
|
|
20240830,114000,4509063200,112700,112800,112900,112600,828
|
|
20240830,113900,4415608900,112700,112800,113000,112700,947
|
|
20240830,113800,4308778000,112800,112900,112900,112700,143
|
|
20240830,113700,4292655700,112900,112800,112900,112700,37
|
|
20240830,113600,4288481600,112700,112600,112800,112600,179
|
|
20240830,113500,4268312600,112700,112600,112700,112600,123
|
|
20240830,113400,4254458100,112700,112800,112900,112700,80
|
|
20240830,113300,4245438500,112600,112700,112800,112600,156
|
|
20240830,113200,4227856400,112800,112800,112800,112600,77
|
|
20240830,113100,4219174300,112600,112800,112800,112600,174
|
|
20240830,113000,4199562600,112800,112700,112800,112600,163
|
|
20240830,112900,4181198800,112600,112700,112700,112600,114
|
|
20240830,112800,4168355000,112600,112800,112800,112600,88
|
|
20240830,112700,4158443700,112700,112800,112800,112600,87
|
|
20240830,112600,4148641900,112700,112800,112900,112700,1182
|
|
20240830,112500,4015250200,112800,112700,112800,112500,324
|
|
20240830,112400,3978750800,112600,112200,112700,112200,576
|
|
20240830,112300,3913951000,112400,112400,112400,112200,129
|
|
20240830,112200,3899461700,112400,112200,112400,112100,156
|
|
20240830,112100,3881958100,112100,112200,112200,112000,316
|
|
20240830,112000,3846515600,112200,111600,112200,111600,414
|
|
20240830,111900,3800187100,111600,111600,111700,111600,101
|
|
20240830,111800,3788913800,111700,111700,111800,111600,174
|
|
20240830,111700,3769478200,111800,111700,111900,111700,30
|
|
20240830,111600,3766124900,111600,111800,111900,111600,82
|
|
20240830,111500,3756963600,111700,111900,111900,111600,272
|
|
20240830,111400,3726586800,111700,111700,111900,111700,160
|
|
20240830,111300,3708707200,111800,111800,111800,111700,142
|
|
20240830,111200,3692835600,111800,111700,111900,111700,98
|
|
20240830,111100,3681882500,111900,111700,111900,111700,103
|
|
20240830,111000,3670369500,111700,111900,112000,111700,166
|
|
20240830,110900,3651811600,111700,111900,112100,111700,117
|
|
20240830,110800,3638732900,111900,111900,112100,111800,129
|
|
20240830,110700,3624298200,111800,112100,112100,111800,44
|
|
20240830,110600,3619372300,111900,112000,112100,111900,157
|
|
20240830,110500,3601787000,112000,112000,112200,111900,160
|
|
20240830,110400,3583865600,112000,112200,112200,111900,190
|
|
20240830,110300,3562585200,112200,112200,112200,112000,209
|
|
20240830,110200,3539160100,112200,112100,112300,112100,66
|
|
20240830,110100,3531756000,112100,112100,112300,112100,219
|
|
20240830,110000,3507192300,112200,112200,112300,112100,106
|
|
20240830,105900,3495302600,112200,111800,112300,111800,172
|
|
20240830,105800,3476041000,111900,112000,112000,111700,373
|
|
20240830,105700,3434320500,111900,111900,112000,111800,177
|
|
20240830,105600,3414510100,111900,112000,112000,111800,138
|
|
20240830,105500,3399073000,112000,111900,112100,111800,246
|
|
20240830,105400,3371543900,112000,111900,112100,111900,292
|
|
20240830,105300,3338835200,112000,112000,112100,111900,196
|
|
20240830,105200,3316892100,112000,112100,112100,112000,177
|
|
20240830,105100,3297063600,112100,112300,112300,112100,161
|
|
20240830,105000,3279012400,112300,112200,112300,112100,104
|
|
20240830,104900,3267346900,112200,112200,112300,112100,73
|
|
20240830,104800,3259156400,112100,112200,112300,112100,248
|
|
20240830,104700,3231346600,112200,112300,112300,112000,466
|
|
20240830,104600,3179071400,112400,112300,112400,112200,88
|
|
20240830,104500,3169191700,112200,112200,112300,112100,215
|
|
20240830,104400,3145059400,112100,112000,112200,111900,124
|
|
20240830,104300,3131168500,112000,112000,112100,111800,59
|
|
20240830,104200,3124564200,111800,112000,112000,111800,132
|
|
20240830,104100,3109794900,111800,111900,112000,111800,81
|
|
20240830,104000,3100728100,112000,111900,112100,111900,72
|
|
20240830,103900,3092668900,111900,112100,112200,111900,153
|
|
20240830,103800,3075519800,112100,112000,112200,112000,54
|
|
20240830,103700,3069468300,112000,111900,112000,111800,102
|
|
20240830,103600,3058054400,111800,111700,111900,111700,60
|
|
20240830,103500,3051347200,111800,111800,111900,111700,170
|
|
20240830,103400,3032340000,111900,112000,112000,111800,73
|
|
20240830,103300,3024172500,112000,111900,112000,111900,41
|
|
20240830,103200,3019582300,111900,112100,112200,111800,50
|
|
20240830,103100,3013982900,112000,111900,112200,111800,135
|
|
20240830,103000,2998870700,111900,111900,112000,111800,99
|
|
20240830,102900,2987791800,111900,112000,112000,111800,74
|
|
20240830,102800,2979510600,112000,112000,112000,111900,46
|
|
20240830,102700,2974360100,112000,112100,112200,112000,91
|
|
20240830,102600,2964160600,112100,112400,112400,112100,114
|
|
20240830,102500,2951377200,112300,112100,112300,112000,115
|
|
20240830,102400,2938482000,112100,112100,112200,112000,78
|
|
20240830,102300,2929737700,112100,112000,112300,111900,127
|
|
20240830,102200,2915508700,112300,112300,112300,111800,232
|
|
20240830,102100,2889537500,112300,112500,112500,112000,305
|
|
20240830,102000,2855286800,112400,112500,112500,112400,141
|
|
20240830,101900,2839435600,112500,112600,112600,112400,100
|
|
20240830,101800,2828187000,112400,112700,112800,112400,1126
|
|
20240830,101700,2701395900,112800,112800,112800,112700,43
|
|
20240830,101600,2696548500,112800,112800,112900,112700,186
|
|
20240830,101500,2675569900,112700,112700,112800,112500,546
|
|
20240830,101400,2614011100,112600,112600,112800,112600,195
|
|
20240830,101300,2592040800,112700,112600,112700,112500,108
|
|
20240830,101200,2579878500,112600,112500,112600,112200,243
|
|
20240830,101100,2552538600,112400,112000,112400,112000,714
|
|
20240830,101000,2472366900,112200,111700,112200,111700,351
|
|
20240830,100900,2433052700,111800,111800,111800,111700,35
|
|
20240830,100800,2429140700,111700,111800,111900,111700,33
|
|
20240830,100700,2425451300,111800,111900,112000,111800,437
|
|
20240830,100600,2376562600,112000,112100,112200,111900,391
|
|
20240830,100500,2332767400,112100,112000,112100,111900,354
|
|
20240830,100400,2293106300,112000,112000,112100,111900,60
|
|
20240830,100300,2286385900,112000,111900,112100,111900,149
|
|
20240830,100200,2269703000,111900,111900,112100,111800,117
|
|
20240830,100100,2256607800,111900,111800,111900,111800,33
|
|
20240830,100000,2252915700,111800,111800,111900,111700,79
|
|
20240830,095900,2244084000,111700,111700,111800,111600,84
|
|
20240830,095800,2234701600,111700,111600,111700,111600,278
|
|
20240830,095700,2203661100,111700,112100,112100,111600,792
|
|
20240830,095600,2114971900,112200,112200,112200,112100,49
|
|
20240830,095500,2109474800,112100,112200,112200,112000,36
|
|
20240830,095400,2105437300,112000,112000,112100,112000,95
|
|
20240830,095300,2094789500,112000,111900,112000,111900,594
|
|
20240830,095200,2028262800,111900,111900,111900,111800,230
|
|
20240830,095100,2002526200,111900,111800,111900,111700,40
|
|
20240830,095000,1998054400,111800,111800,111900,111700,12
|
|
20240830,094900,1996713000,111800,111500,111900,111500,217
|
|
20240830,094800,1972468900,111500,111500,111600,111400,71
|
|
20240830,094700,1964555200,111400,111600,111700,111400,227
|
|
20240830,094600,1939235200,111600,111500,111700,111500,98
|
|
20240830,094500,1928295000,111500,111700,111700,111500,24
|
|
20240830,094400,1925618600,111300,111700,111700,111300,92
|
|
20240830,094300,1915367600,111800,111600,111800,111500,78
|
|
20240830,094200,1906652400,111700,111500,111700,111400,116
|
|
20240830,094100,1893704100,111500,111700,111700,111400,30
|
|
20240830,094000,1890358300,111700,111500,111700,111500,83
|
|
20240830,093900,1881094500,111400,111300,111600,111300,46
|
|
20240830,093800,1875968100,111300,111500,111500,111200,192
|
|
20240830,093700,1854611500,111400,111300,111500,111300,27
|
|
20240830,093600,1851603000,111300,111500,111500,111300,63
|
|
20240830,093500,1844588100,111500,111500,111600,111400,36
|
|
20240830,093400,1840573200,111300,111500,111600,111300,148
|
|
20240830,093300,1824087100,111500,111500,111600,111400,313
|
|
20240830,093200,1789187300,111600,111800,111800,111600,649
|
|
20240830,093100,1716747000,111700,111800,111800,111700,132
|
|
20240830,093000,1702000900,111700,111700,111800,111600,48
|
|
20240830,092900,1696640000,111600,111700,111700,111600,39
|
|
20240830,092800,1692284000,111700,111800,111800,111600,149
|
|
20240830,092700,1675640100,111700,111600,111700,111600,206
|
|
20240830,092600,1652633100,111600,111600,111700,111500,127
|
|
20240830,092500,1638459700,111600,111500,111700,111500,176
|
|
20240830,092400,1618823800,111500,111300,111600,111300,277
|
|
20240830,092300,1587942500,111400,111300,111400,111200,129
|
|
20240830,092200,1573580700,111200,111200,111200,111100,201
|
|
20240830,092100,1551236300,111100,111100,111200,111000,437
|
|
20240830,092000,1502720000,111100,111100,111200,111000,39
|
|
20240830,091900,1498386200,111100,111000,111100,110900,247
|
|
20240830,091800,1470965800,111000,111200,111300,111000,192
|
|
20240830,091700,1449609300,111000,111000,111200,110800,220
|
|
20240830,091600,1425192300,110900,110600,111100,110600,172
|
|
20240830,091500,1406096000,110600,110800,111100,110200,1255
|
|
20240830,091400,1267264300,110800,110800,111400,110700,1152
|
|
20240830,091300,1139479500,107000,107000,107000,107000,0
|
|
20240830,091200,1139479500,107000,111800,111800,107000,4169
|
|
20240830,091100,680899700,111800,111600,111900,111600,490
|
|
20240830,091000,626131500,111600,111700,111800,111600,244
|
|
20240830,090900,598886600,111700,111800,111900,111700,655
|
|
20240830,090800,525656200,111800,111900,112000,111800,361
|
|
20240830,090700,485261900,111900,112100,112100,111900,521
|
|
20240830,090600,426935300,112100,112800,112800,111800,412
|
|
20240830,090500,380800400,113000,112300,113000,111800,1151
|
|
20240830,090400,251721000,112300,112300,112400,112300,107
|
|
20240830,090300,239699800,112300,112300,112400,112200,56
|
|
20240830,090200,233412900,112300,112800,112800,112300,728
|
|
20240830,090100,151439000,112700,112800,112900,112600,729
|
|
20240830,090000,69192400,112800,112900,112900,112700,613
|