602 lines
34 KiB
CSV
602 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,185800,6510556000,152000,152000,152000,152000,0
|
|
20240809,185700,6510556000,152000,152000,152000,152000,0
|
|
20240809,185600,6510556000,152000,152000,152000,152000,0
|
|
20240809,185500,6510556000,152000,152000,152000,152000,0
|
|
20240809,185400,6510556000,152000,152000,152000,152000,0
|
|
20240809,185300,6510556000,152000,152000,152000,152000,0
|
|
20240809,185200,6510556000,152000,152000,152000,152000,0
|
|
20240809,185100,6510556000,152000,152000,152000,152000,0
|
|
20240809,185000,6510556000,152000,152000,152000,152000,0
|
|
20240809,184900,6510556000,152000,152000,152000,152000,0
|
|
20240809,184800,6510556000,152000,152000,152000,152000,0
|
|
20240809,184700,6510556000,152000,152000,152000,152000,0
|
|
20240809,184600,6510556000,152000,152000,152000,152000,0
|
|
20240809,184500,6510556000,152000,152000,152000,152000,0
|
|
20240809,184400,6510556000,152000,152000,152000,152000,0
|
|
20240809,184300,6510556000,152000,152000,152000,152000,0
|
|
20240809,184200,6510556000,152000,152000,152000,152000,0
|
|
20240809,184100,6510556000,152000,152000,152000,152000,0
|
|
20240809,184000,6510556000,152000,152000,152000,152000,0
|
|
20240809,183900,6510556000,152000,152000,152000,152000,0
|
|
20240809,183800,6510556000,152000,152000,152000,152000,0
|
|
20240809,183700,6510556000,152000,152000,152000,152000,0
|
|
20240809,183600,6510556000,152000,152000,152000,152000,0
|
|
20240809,183500,6510556000,152000,152000,152000,152000,0
|
|
20240809,183400,6510556000,152000,152000,152000,152000,0
|
|
20240809,183300,6510556000,152000,152000,152000,152000,0
|
|
20240809,183200,6510556000,152000,152000,152000,152000,0
|
|
20240809,183100,6510556000,152000,152000,152000,152000,0
|
|
20240809,183000,6510556000,152000,152000,152000,152000,0
|
|
20240809,182900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,182800,6510556000,152000,152000,152000,152000,0
|
|
20240809,182700,6510556000,152000,152000,152000,152000,0
|
|
20240809,182600,6510556000,152000,152000,152000,152000,0
|
|
20240809,182500,6510556000,152000,152000,152000,152000,0
|
|
20240809,182400,6510556000,152000,152000,152000,152000,0
|
|
20240809,182300,6510556000,152000,152000,152000,152000,0
|
|
20240809,182200,6510556000,152000,152000,152000,152000,0
|
|
20240809,182100,6510556000,152000,152000,152000,152000,0
|
|
20240809,182000,6510556000,152000,152000,152000,152000,0
|
|
20240809,181900,6510556000,152000,152000,152000,152000,0
|
|
20240809,181800,6510556000,152000,152000,152000,152000,0
|
|
20240809,181700,6510556000,152000,152000,152000,152000,0
|
|
20240809,181600,6510556000,152000,152000,152000,152000,0
|
|
20240809,181500,6510556000,152000,152000,152000,152000,0
|
|
20240809,181400,6510556000,152000,152000,152000,152000,0
|
|
20240809,181300,6510556000,152000,152000,152000,152000,0
|
|
20240809,181200,6510556000,152000,152000,152000,152000,0
|
|
20240809,181100,6510556000,152000,152000,152000,152000,0
|
|
20240809,181000,6510556000,152000,152000,152000,152000,0
|
|
20240809,180900,6510556000,152000,152000,152000,152000,0
|
|
20240809,180800,6510556000,152000,152000,152000,152000,0
|
|
20240809,180700,6510556000,152000,152000,152000,152000,0
|
|
20240809,180600,6510556000,152000,152000,152000,152000,0
|
|
20240809,180500,6510556000,152000,152000,152000,152000,0
|
|
20240809,180400,6510556000,152000,152000,152000,152000,0
|
|
20240809,180300,6510556000,152000,152000,152000,152000,0
|
|
20240809,180200,6510556000,152000,152000,152000,152000,0
|
|
20240809,180100,6510556000,152000,152000,152000,152000,0
|
|
20240809,180000,6510556000,152000,152000,152000,152000,0
|
|
20240809,175900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,175800,6510556000,152000,152000,152000,152000,0
|
|
20240809,175700,6510556000,152000,152000,152000,152000,0
|
|
20240809,175600,6510556000,152000,152000,152000,152000,0
|
|
20240809,175500,6510556000,152000,152000,152000,152000,0
|
|
20240809,175400,6510556000,152000,152000,152000,152000,0
|
|
20240809,175300,6510556000,152000,152000,152000,152000,0
|
|
20240809,175200,6510556000,152000,152000,152000,152000,0
|
|
20240809,175100,6510556000,152000,152000,152000,152000,0
|
|
20240809,175000,6510556000,152000,152000,152000,152000,0
|
|
20240809,174900,6510556000,152000,152000,152000,152000,0
|
|
20240809,174800,6510556000,152000,152000,152000,152000,0
|
|
20240809,174700,6510556000,152000,152000,152000,152000,0
|
|
20240809,174600,6510556000,152000,152000,152000,152000,0
|
|
20240809,174500,6510556000,152000,152000,152000,152000,0
|
|
20240809,174400,6510556000,152000,152000,152000,152000,0
|
|
20240809,174300,6510556000,152000,152000,152000,152000,0
|
|
20240809,174200,6510556000,152000,152000,152000,152000,0
|
|
20240809,174100,6510556000,152000,152000,152000,152000,0
|
|
20240809,174000,6510556000,152000,152000,152000,152000,0
|
|
20240809,173900,6510556000,152000,152000,152000,152000,0
|
|
20240809,173800,6510556000,152000,152000,152000,152000,0
|
|
20240809,173700,6510556000,152000,152000,152000,152000,0
|
|
20240809,173600,6510556000,152000,152000,152000,152000,0
|
|
20240809,173500,6510556000,152000,152000,152000,152000,0
|
|
20240809,173400,6510556000,152000,152000,152000,152000,0
|
|
20240809,173300,6510556000,152000,152000,152000,152000,0
|
|
20240809,173200,6510556000,152000,152000,152000,152000,0
|
|
20240809,173100,6510556000,152000,152000,152000,152000,0
|
|
20240809,173000,6510556000,152000,152000,152000,152000,0
|
|
20240809,172900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,172800,6510556000,152000,152000,152000,152000,0
|
|
20240809,172700,6510556000,152000,152000,152000,152000,0
|
|
20240809,172600,6510556000,152000,152000,152000,152000,0
|
|
20240809,172500,6510556000,152000,152000,152000,152000,0
|
|
20240809,172400,6510556000,152000,152000,152000,152000,0
|
|
20240809,172300,6510556000,152000,152000,152000,152000,0
|
|
20240809,172200,6510556000,152000,152000,152000,152000,0
|
|
20240809,172100,6510556000,152000,152000,152000,152000,0
|
|
20240809,172000,6510556000,152000,152000,152000,152000,0
|
|
20240809,171900,6510556000,152000,152000,152000,152000,0
|
|
20240809,171800,6510556000,152000,152000,152000,152000,0
|
|
20240809,171700,6510556000,152000,152000,152000,152000,0
|
|
20240809,171600,6510556000,152000,152000,152000,152000,0
|
|
20240809,171500,6510556000,152000,152000,152000,152000,0
|
|
20240809,171400,6510556000,152000,152000,152000,152000,0
|
|
20240809,171300,6510556000,152000,152000,152000,152000,0
|
|
20240809,171200,6510556000,152000,152000,152000,152000,0
|
|
20240809,171100,6510556000,152000,152000,152000,152000,0
|
|
20240809,171000,6510556000,152000,152000,152000,152000,0
|
|
20240809,170900,6510556000,152000,152000,152000,152000,0
|
|
20240809,170800,6510556000,152000,152000,152000,152000,0
|
|
20240809,170700,6510556000,152000,152000,152000,152000,0
|
|
20240809,170600,6510556000,152000,152000,152000,152000,0
|
|
20240809,170500,6510556000,152000,152000,152000,152000,0
|
|
20240809,170400,6510556000,152000,152000,152000,152000,0
|
|
20240809,170300,6510556000,152000,152000,152000,152000,0
|
|
20240809,170200,6510556000,152000,152000,152000,152000,0
|
|
20240809,170100,6510556000,152000,152000,152000,152000,0
|
|
20240809,170000,6510556000,152000,152000,152000,152000,0
|
|
20240809,165900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,165800,6510556000,152000,152000,152000,152000,0
|
|
20240809,165700,6510556000,152000,152000,152000,152000,0
|
|
20240809,165600,6510556000,152000,152000,152000,152000,0
|
|
20240809,165500,6510556000,152000,152000,152000,152000,0
|
|
20240809,165400,6510556000,152000,152000,152000,152000,0
|
|
20240809,165300,6510556000,152000,152000,152000,152000,0
|
|
20240809,165200,6510556000,152000,152000,152000,152000,0
|
|
20240809,165100,6510556000,152000,152000,152000,152000,0
|
|
20240809,165000,6510556000,152000,152000,152000,152000,0
|
|
20240809,164900,6510556000,152000,152000,152000,152000,0
|
|
20240809,164800,6510556000,152000,152000,152000,152000,0
|
|
20240809,164700,6510556000,152000,152000,152000,152000,0
|
|
20240809,164600,6510556000,152000,152000,152000,152000,0
|
|
20240809,164500,6510556000,152000,152000,152000,152000,0
|
|
20240809,164400,6510556000,152000,152000,152000,152000,0
|
|
20240809,164300,6510556000,152000,152000,152000,152000,0
|
|
20240809,164200,6510556000,152000,152000,152000,152000,0
|
|
20240809,164100,6510556000,152000,152000,152000,152000,0
|
|
20240809,164000,6510556000,152000,152000,152000,152000,0
|
|
20240809,163900,6510556000,152000,152000,152000,152000,0
|
|
20240809,163800,6510556000,152000,152000,152000,152000,0
|
|
20240809,163700,6510556000,152000,152000,152000,152000,0
|
|
20240809,163600,6510556000,152000,152000,152000,152000,0
|
|
20240809,163500,6510556000,152000,152000,152000,152000,0
|
|
20240809,163400,6510556000,152000,152000,152000,152000,0
|
|
20240809,163300,6510556000,152000,152000,152000,152000,0
|
|
20240809,163200,6510556000,152000,152000,152000,152000,0
|
|
20240809,163100,6510556000,152000,152000,152000,152000,0
|
|
20240809,163000,6510556000,152000,152000,152000,152000,0
|
|
20240809,162900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,162800,6510556000,152000,152000,152000,152000,0
|
|
20240809,162700,6510556000,152000,152000,152000,152000,0
|
|
20240809,162600,6510556000,152000,152000,152000,152000,0
|
|
20240809,162500,6510556000,152000,152000,152000,152000,0
|
|
20240809,162400,6510556000,152000,152000,152000,152000,0
|
|
20240809,162300,6510556000,152000,152000,152000,152000,0
|
|
20240809,162200,6510556000,152000,152000,152000,152000,0
|
|
20240809,162100,6510556000,152000,152000,152000,152000,0
|
|
20240809,162000,6510556000,152000,152000,152000,152000,0
|
|
20240809,161900,6510556000,152000,152000,152000,152000,0
|
|
20240809,161800,6510556000,152000,152000,152000,152000,0
|
|
20240809,161700,6510556000,152000,152000,152000,152000,0
|
|
20240809,161600,6510556000,152000,152000,152000,152000,0
|
|
20240809,161500,6510556000,152000,152000,152000,152000,0
|
|
20240809,161400,6510556000,152000,152000,152000,152000,0
|
|
20240809,161300,6510556000,152000,152000,152000,152000,0
|
|
20240809,161200,6510556000,152000,152000,152000,152000,0
|
|
20240809,161100,6510556000,152000,152000,152000,152000,0
|
|
20240809,161000,6510556000,152000,152000,152000,152000,0
|
|
20240809,160900,6510556000,152000,152000,152000,152000,0
|
|
20240809,160800,6510556000,152000,152000,152000,152000,0
|
|
20240809,160700,6510556000,152000,152000,152000,152000,0
|
|
20240809,160600,6510556000,152000,152000,152000,152000,0
|
|
20240809,160500,6510556000,152000,152000,152000,152000,0
|
|
20240809,160400,6510556000,152000,152000,152000,152000,0
|
|
20240809,160300,6510556000,152000,152000,152000,152000,0
|
|
20240809,160200,6510556000,152000,152000,152000,152000,0
|
|
20240809,160100,6510556000,152000,152000,152000,152000,0
|
|
20240809,160000,6510556000,152000,152000,152000,152000,0
|
|
20240809,155900,6510556000,152000,152000,152000,152000,1368
|
|
20240809,155800,6510556000,152000,152000,152000,152000,0
|
|
20240809,155700,6510556000,152000,152000,152000,152000,0
|
|
20240809,155600,6510556000,152000,152000,152000,152000,0
|
|
20240809,155500,6510556000,152000,152000,152000,152000,0
|
|
20240809,155400,6510556000,152000,152000,152000,152000,0
|
|
20240809,155300,6510556000,152000,152000,152000,152000,0
|
|
20240809,155200,6510556000,152000,152000,152000,152000,0
|
|
20240809,155100,6510556000,152000,152000,152000,152000,0
|
|
20240809,155000,6510556000,152000,152000,152000,152000,0
|
|
20240809,154900,6510556000,152000,152000,152000,152000,0
|
|
20240809,154800,6510556000,152000,152000,152000,152000,0
|
|
20240809,154700,6510556000,152000,152000,152000,152000,0
|
|
20240809,154600,6510556000,152000,152000,152000,152000,0
|
|
20240809,154500,6510556000,152000,152000,152000,152000,0
|
|
20240809,154400,6510556000,152000,152000,152000,152000,0
|
|
20240809,154300,6510556000,152000,152000,152000,152000,0
|
|
20240809,154200,6510556000,152000,152000,152000,152000,0
|
|
20240809,154100,6510556000,152000,152000,152000,152000,0
|
|
20240809,154000,6510556000,152000,152000,152000,152000,0
|
|
20240809,153900,6510556000,152000,152000,152000,152000,0
|
|
20240809,153800,6510556000,152000,152000,152000,152000,0
|
|
20240809,153700,6510556000,152000,152000,152000,152000,0
|
|
20240809,153600,6510556000,152000,152000,152000,152000,0
|
|
20240809,153500,6510556000,152000,152000,152000,152000,0
|
|
20240809,153400,6510556000,152000,152000,152000,152000,0
|
|
20240809,153300,6510556000,152000,152000,152000,152000,0
|
|
20240809,153200,6510556000,152000,152000,152000,152000,0
|
|
20240809,153100,6510556000,152000,152000,152000,152000,0
|
|
20240809,153000,6510556000,152000,152000,152000,152000,1368
|
|
20240809,152900,6302620000,151000,151000,151000,151000,0
|
|
20240809,152800,6302620000,151000,151000,151000,151000,0
|
|
20240809,152700,6302620000,151000,151000,151000,151000,0
|
|
20240809,152600,6302620000,151000,151000,151000,151000,0
|
|
20240809,152500,6302620000,151000,151000,151000,151000,0
|
|
20240809,152400,6302620000,151000,151000,151000,151000,0
|
|
20240809,152300,6302620000,151000,151000,151000,151000,0
|
|
20240809,152200,6302620000,151000,151000,151000,151000,0
|
|
20240809,152100,6302620000,151000,151000,151000,151000,0
|
|
20240809,152000,6302620000,151000,151000,151000,151000,0
|
|
20240809,151900,6302620000,151000,151100,151200,151000,38
|
|
20240809,151800,6296878800,151100,151200,151200,151000,84
|
|
20240809,151700,6284188000,151100,151400,151700,151100,35
|
|
20240809,151600,6278894400,151400,151200,151400,151200,64
|
|
20240809,151500,6269214100,151300,151400,151400,151200,39
|
|
20240809,151400,6263312100,151400,151500,151600,151300,31
|
|
20240809,151300,6258617200,151600,151300,151600,151300,40
|
|
20240809,151200,6252555700,151300,151800,151800,151000,133
|
|
20240809,151100,6232444500,151800,152000,152000,151000,412
|
|
20240809,151000,6170174700,152100,152300,152300,152000,65
|
|
20240809,150900,6160286500,152200,152700,152700,152100,142
|
|
20240809,150800,6138631300,152700,152600,152700,152500,156
|
|
20240809,150700,6114830600,152600,152400,152600,152100,206
|
|
20240809,150600,6083413600,152400,152500,152600,152300,147
|
|
20240809,150500,6061001300,152500,152600,152600,152400,212
|
|
20240809,150400,6028666200,152500,152600,152700,152400,171
|
|
20240809,150300,6002582300,152600,152200,152600,152100,150
|
|
20240809,150200,5979724600,152100,152200,152200,152000,308
|
|
20240809,150100,5932879400,152200,152400,152600,152200,243
|
|
20240809,150000,5895861800,152400,152600,152700,152200,388
|
|
20240809,145900,5836729200,152700,152600,152800,152600,171
|
|
20240809,145800,5810611400,152600,152500,152700,152500,172
|
|
20240809,145700,5784362800,152400,152700,152700,152400,179
|
|
20240809,145600,5757051200,152700,152700,152800,152600,173
|
|
20240809,145500,5730624000,152700,152600,152800,152600,123
|
|
20240809,145400,5711832800,152700,152800,152800,152600,200
|
|
20240809,145300,5681281600,152500,152600,152800,152400,430
|
|
20240809,145200,5615679300,152800,152300,152800,152300,578
|
|
20240809,145100,5527581700,152300,151500,152300,151500,564
|
|
20240809,145000,5441998300,151500,151400,151500,151400,107
|
|
20240809,144900,5425788600,151400,151400,151400,151400,19
|
|
20240809,144800,5422912000,151000,151000,151400,150900,277
|
|
20240809,144700,5381062000,151000,151100,151100,151000,7
|
|
20240809,144600,5380004700,151100,151300,151300,151100,20
|
|
20240809,144500,5376981600,151300,151200,151300,151000,110
|
|
20240809,144400,5360355800,151200,151300,151300,151200,4
|
|
20240809,144300,5359750800,151200,151100,151200,151100,6
|
|
20240809,144200,5358844000,151100,151100,151200,151000,38
|
|
20240809,144100,5353102400,151000,151100,151100,151000,11
|
|
20240809,144000,5351440600,151100,151100,151100,151000,139
|
|
20240809,143900,5330443300,151100,151100,151100,151000,54
|
|
20240809,143800,5322288900,151100,151200,151200,151000,9
|
|
20240809,143700,5320928400,151300,151000,151400,151000,101
|
|
20240809,143600,5305653100,151000,151000,151100,151000,57
|
|
20240809,143500,5297045700,151000,151000,151000,151000,17
|
|
20240809,143400,5294478700,151100,151100,151100,151100,11
|
|
20240809,143300,5292816600,151300,151400,151400,151300,17
|
|
20240809,143200,5290244200,151400,151000,151400,151000,159
|
|
20240809,143100,5266215100,151000,151000,151100,151000,42
|
|
20240809,143000,5259873000,151000,151000,151100,150900,263
|
|
20240809,142900,5220181300,151000,151000,151100,151000,95
|
|
20240809,142800,5205834300,151000,151100,151100,151000,63
|
|
20240809,142700,5196319000,151100,151400,151400,151100,39
|
|
20240809,142600,5190415300,151500,151100,151500,151000,76
|
|
20240809,142500,5178924400,151000,151100,151100,151000,99
|
|
20240809,142400,5163970200,151000,151000,151000,151000,40
|
|
20240809,142300,5157930200,151100,151100,151100,151000,23
|
|
20240809,142200,5154455300,151000,150900,151000,150900,31
|
|
20240809,142100,5149774800,151000,151000,151000,150900,33
|
|
20240809,142000,5144791900,151200,150800,151400,150800,237
|
|
20240809,141900,5108962200,150800,150900,150900,150800,43
|
|
20240809,141800,5102476000,150800,151000,151000,150800,144
|
|
20240809,141700,5080740500,151000,151200,151200,151000,28
|
|
20240809,141600,5076507900,151100,151200,151200,151100,100
|
|
20240809,141500,5061396300,151300,151300,151300,151200,6
|
|
20240809,141400,5060488800,151400,151300,151400,151200,35
|
|
20240809,141300,5055190900,151300,150600,151300,150600,180
|
|
20240809,141200,5028038900,150300,150900,151000,150300,336
|
|
20240809,141100,4977447300,150900,150900,151000,150900,73
|
|
20240809,141000,4966429900,150900,151000,151000,150900,24
|
|
20240809,140900,4962806400,150900,151000,151000,150900,18
|
|
20240809,140800,4960090100,150900,150600,151000,150600,101
|
|
20240809,140700,4944865800,150600,150700,150700,150600,10
|
|
20240809,140600,4943359300,150500,150400,150600,150400,122
|
|
20240809,140500,4924997100,150500,150400,150500,150300,32
|
|
20240809,140400,4920186600,150300,150600,150700,150300,172
|
|
20240809,140300,4894307000,150700,150600,150700,150600,84
|
|
20240809,140200,4881654700,150700,151000,151000,150700,230
|
|
20240809,140100,4846963100,151100,151300,151300,151100,5
|
|
20240809,140000,4846207300,151200,150400,151200,150400,317
|
|
20240809,135900,4798428200,150500,150500,150500,150400,82
|
|
20240809,135800,4786092900,150400,150600,150600,150400,60
|
|
20240809,135700,4777062700,150500,150900,151000,150400,344
|
|
20240809,135600,4725251300,150900,151000,151000,150900,26
|
|
20240809,135500,4721326100,150900,150700,150900,150700,47
|
|
20240809,135400,4714239700,150700,150800,150900,150700,179
|
|
20240809,135300,4687238500,150800,150800,150900,150800,69
|
|
20240809,135200,4676831300,150900,150900,150900,150800,8
|
|
20240809,135100,4675624400,150800,150800,150900,150700,64
|
|
20240809,135000,4665972800,150700,151000,151000,150700,371
|
|
20240809,134900,4610000400,151000,151000,151100,151000,82
|
|
20240809,134800,4597618200,151000,151000,151100,151000,29
|
|
20240809,134700,4593237300,151100,151000,151100,151000,31
|
|
20240809,134600,4588556100,150900,150800,151000,150800,111
|
|
20240809,134500,4571807600,150800,150800,150900,150800,49
|
|
20240809,134400,4564416700,150800,151000,151000,150800,312
|
|
20240809,134300,4517334500,150900,150900,151000,150900,96
|
|
20240809,134200,4502845900,150900,150900,151000,150900,58
|
|
20240809,134100,4494091800,151000,151100,151100,151000,103
|
|
20240809,134000,4478537600,151100,151000,151100,151000,34
|
|
20240809,133900,4473402000,151000,151000,151100,151000,57
|
|
20240809,133800,4464793000,151000,151000,151000,151000,56
|
|
20240809,133700,4456337000,151100,151000,151100,151000,37
|
|
20240809,133600,4450748100,151100,151000,151100,151000,29
|
|
20240809,133500,4446367000,151100,151000,151100,151000,111
|
|
20240809,133400,4429603700,151100,151100,151100,151000,53
|
|
20240809,133300,4421597100,151100,151200,151200,151100,85
|
|
20240809,133200,4408745500,151000,151100,151100,151000,155
|
|
20240809,133100,4385333800,151100,151000,151200,151000,42
|
|
20240809,133000,4378986200,150900,151200,151300,150900,444
|
|
20240809,132900,4311914000,151300,151400,151400,151300,157
|
|
20240809,132800,4288157100,151500,152000,152000,151500,67
|
|
20240809,132700,4277999000,152000,151600,152000,151600,22
|
|
20240809,132600,4274661000,151500,151600,151600,151300,78
|
|
20240809,132500,4262847800,151600,151900,151900,151600,83
|
|
20240809,132400,4250248600,152000,152100,152100,152000,101
|
|
20240809,132300,4234893300,152100,152700,152700,152100,779
|
|
20240809,132200,4116101400,152700,152500,152700,152500,30
|
|
20240809,132100,4111523700,152500,152700,152800,152500,160
|
|
20240809,132000,4087103600,152700,152700,152700,152600,62
|
|
20240809,131900,4077638100,152600,152600,152700,152600,68
|
|
20240809,131800,4067256400,152600,152700,152700,152600,47
|
|
20240809,131700,4060082100,152600,152700,152800,152600,42
|
|
20240809,131600,4053672400,152700,152700,152800,152600,68
|
|
20240809,131500,4043286300,152700,152800,152800,152700,25
|
|
20240809,131400,4039466600,152800,152700,152800,152700,35
|
|
20240809,131300,4034120200,152700,152600,152700,152600,28
|
|
20240809,131200,4029845800,152500,152700,152700,152500,74
|
|
20240809,131100,4018556200,152600,152500,152600,152500,38
|
|
20240809,131000,4012758700,152500,152800,152800,152500,236
|
|
20240809,130900,3976745200,152600,152800,152800,152600,9
|
|
20240809,130800,3975371200,152600,152500,152700,152500,67
|
|
20240809,130700,3965143300,152500,152600,152700,152500,60
|
|
20240809,130600,3955985500,152600,152400,152600,152400,188
|
|
20240809,130500,3927315600,152500,152400,152500,152300,36
|
|
20240809,130400,3921827700,152400,152400,152400,152300,36
|
|
20240809,130300,3916341800,152500,152500,152500,152400,36
|
|
20240809,130200,3910854100,152400,152400,152400,152300,29
|
|
20240809,130100,3906434800,152400,152400,152500,152300,24
|
|
20240809,130000,3902777500,152300,152400,152500,152300,37
|
|
20240809,125900,3897140400,152400,152500,152500,152300,38
|
|
20240809,125800,3891349100,152500,152700,152700,152500,120
|
|
20240809,125700,3873035100,152700,152700,152700,152700,6
|
|
20240809,125600,3872118900,152700,152600,152700,152600,37
|
|
20240809,125500,3866470200,152700,152800,152900,152700,22
|
|
20240809,125400,3863107400,152900,152800,152900,152800,22
|
|
20240809,125300,3859743900,152600,152600,152600,152600,12
|
|
20240809,125200,3857912700,152600,152600,152600,152600,32
|
|
20240809,125100,3853029500,152500,152500,152600,152500,15
|
|
20240809,125000,3850741800,152500,152500,152800,152500,42
|
|
20240809,124900,3844330900,152600,152700,152800,152600,105
|
|
20240809,124800,3828306100,152700,152700,152800,152700,30
|
|
20240809,124700,3823723200,152800,152700,152800,152700,11
|
|
20240809,124600,3822043300,152700,152800,152800,152600,40
|
|
20240809,124500,3815935200,152800,152500,152800,152500,23
|
|
20240809,124400,3812424100,152500,152500,152600,152500,39
|
|
20240809,124300,3806474700,152600,152700,152800,152600,13
|
|
20240809,124200,3804489800,152800,152700,152800,152700,18
|
|
20240809,124100,3801741100,152700,152700,152800,152700,32
|
|
20240809,124000,3796852900,152700,152800,152800,152700,15
|
|
20240809,123900,3794562200,152800,152700,152800,152700,22
|
|
20240809,123800,3791200800,152700,152700,152700,152700,11
|
|
20240809,123700,3789521100,152600,152700,152700,152600,39
|
|
20240809,123600,3783567300,152600,152500,152600,152500,18
|
|
20240809,123500,3780820900,152600,152600,152600,152500,20
|
|
20240809,123400,3777769200,152600,152700,152700,152600,17
|
|
20240809,123300,3775173800,152700,152600,152800,152600,18
|
|
20240809,123200,3772425200,152700,152600,152700,152500,30
|
|
20240809,123100,3767846800,152600,152300,152600,152300,157
|
|
20240809,123000,3743903400,152400,152200,152400,152200,26
|
|
20240809,122900,3739941900,152200,152100,152500,152100,139
|
|
20240809,122800,3718777500,152200,152500,152600,152200,78
|
|
20240809,122700,3706889500,152500,152400,152500,152300,34
|
|
20240809,122600,3701706300,152500,152400,152500,152400,19
|
|
20240809,122500,3698810500,152400,152400,152400,152400,7
|
|
20240809,122400,3697743700,152400,152400,152500,152400,27
|
|
20240809,122300,3693628600,152500,152500,152500,152400,21
|
|
20240809,122200,3690427800,152500,152400,152500,152400,25
|
|
20240809,122100,3686616100,152400,152400,152400,152400,20
|
|
20240809,122000,3683568100,152400,152400,152500,152300,24
|
|
20240809,121900,3679910600,152400,152500,152500,152400,10
|
|
20240809,121800,3678386300,152500,152300,152500,152300,18
|
|
20240809,121700,3675643400,152300,152200,152300,152200,12
|
|
20240809,121600,3673816900,152300,152300,152400,152200,31
|
|
20240809,121500,3669095700,152400,152400,152500,152400,20
|
|
20240809,121400,3666046100,152400,152400,152400,152300,13
|
|
20240809,121300,3664066000,152400,152500,152500,152300,31
|
|
20240809,121200,3659340900,152600,152400,152600,152400,26
|
|
20240809,121100,3655377300,152500,152400,152500,152300,24
|
|
20240809,121000,3651719800,152400,152200,152400,152200,24
|
|
20240809,120900,3648066800,152300,152300,152300,152300,0
|
|
20240809,120800,3648066800,152300,152100,152300,151900,104
|
|
20240809,120700,3632233900,152100,152000,152100,151900,33
|
|
20240809,120600,3627219200,152000,151800,152000,151800,4
|
|
20240809,120500,3626611700,151700,151700,151700,151600,21
|
|
20240809,120400,3623426900,151700,151700,151700,151700,27
|
|
20240809,120300,3619331000,151700,151700,151800,151700,23
|
|
20240809,120200,3615841600,151700,151700,151800,151700,19
|
|
20240809,120100,3612958900,151700,151700,151700,151700,6
|
|
20240809,120000,3612048700,152100,152000,152100,151600,65
|
|
20240809,115900,3602186800,152100,152000,152100,151600,50
|
|
20240809,115800,3594592800,152000,152100,152100,151500,44
|
|
20240809,115700,3587912200,151500,151900,152000,151500,78
|
|
20240809,115600,3576081700,151600,151500,151600,151400,58
|
|
20240809,115500,3567294000,151400,151400,151500,151400,41
|
|
20240809,115400,3561085600,151400,151400,151400,151200,97
|
|
20240809,115300,3546409200,151300,151300,151300,151200,28
|
|
20240809,115200,3542174800,151300,151300,151300,151300,16
|
|
20240809,115100,3539754000,151300,151300,151300,151200,86
|
|
20240809,115000,3526748100,151200,151200,151300,151200,37
|
|
20240809,114900,3521153000,151300,151300,151300,151300,14
|
|
20240809,114800,3519034800,151300,151300,151400,151300,51
|
|
20240809,114700,3511317500,151400,151400,151400,151400,42
|
|
20240809,114600,3504958700,151400,151800,151800,151400,7
|
|
20240809,114500,3503896500,151500,151100,151800,151100,342
|
|
20240809,114400,3452127500,151000,151000,151100,151000,26
|
|
20240809,114300,3448200800,151000,151100,151100,151000,40
|
|
20240809,114200,3442157500,151200,151000,151200,151000,19
|
|
20240809,114100,3439286500,151000,151100,151100,151000,60
|
|
20240809,114000,3430223600,151000,150900,151000,150900,87
|
|
20240809,113900,3417094100,150900,151100,151100,150900,41
|
|
20240809,113800,3410901100,151000,151200,151200,151000,157
|
|
20240809,113700,3387193300,151100,151100,151200,151000,137
|
|
20240809,113600,3366493600,151100,151000,151100,151000,29
|
|
20240809,113500,3362113600,151100,151000,151100,151000,20
|
|
20240809,113400,3359092000,151000,151100,151100,151000,71
|
|
20240809,113300,3348370400,151200,151100,151200,151100,250
|
|
20240809,113200,3310593200,151200,151200,151300,151200,80
|
|
20240809,113100,3298496500,151300,151400,151400,151300,21
|
|
20240809,113000,3295318100,151400,151400,151400,151300,38
|
|
20240809,112900,3289568000,151400,151400,151400,151400,44
|
|
20240809,112800,3282906400,151500,151500,151500,151400,19
|
|
20240809,112700,3280028400,151500,151400,151500,151400,108
|
|
20240809,112600,3263677000,151500,151400,151600,151400,101
|
|
20240809,112500,3248384400,151500,151800,151800,151500,260
|
|
20240809,112400,3208952700,151800,151800,151900,151700,26
|
|
20240809,112300,3205007200,151900,151900,151900,151900,53
|
|
20240809,112200,3196956500,151800,151800,151900,151700,23
|
|
20240809,112100,3193464300,151800,151800,151900,151800,39
|
|
20240809,112000,3187543200,151900,152100,152100,151900,98
|
|
20240809,111900,3172647200,152100,152100,152100,152000,83
|
|
20240809,111800,3160029900,152100,152100,152100,152000,25
|
|
20240809,111700,3156228900,152100,152600,152600,152100,58
|
|
20240809,111600,3147388900,152600,152100,152600,152100,127
|
|
20240809,111500,3128050800,152200,152400,152400,152100,16
|
|
20240809,111400,3125615200,152400,152400,152600,152400,11
|
|
20240809,111300,3123937300,152600,152700,152700,152200,432
|
|
20240809,111200,3057976700,152800,152800,152800,152700,285
|
|
20240809,111100,3014428900,152800,152600,153100,152600,60
|
|
20240809,111000,3005263500,152600,152600,152600,152500,21
|
|
20240809,110900,3002059100,152600,152500,152600,152500,115
|
|
20240809,110800,2984519100,152600,152500,152600,152400,12
|
|
20240809,110700,2982688800,152400,152400,152500,152400,71
|
|
20240809,110600,2971867000,152400,152300,152400,152300,88
|
|
20240809,110500,2958463300,152400,152300,152400,152300,28
|
|
20240809,110400,2954196400,152400,152300,152400,152200,29
|
|
20240809,110300,2949779300,152200,152100,152300,152100,244
|
|
20240809,110200,2912644300,152200,152100,152200,152100,44
|
|
20240809,110100,2905951400,152200,152100,152200,152100,62
|
|
20240809,110000,2896520500,152100,151700,152100,151700,164
|
|
20240809,105900,2871587500,152000,151800,152000,151800,16
|
|
20240809,105800,2869156100,151700,151800,151800,151700,82
|
|
20240809,105700,2856710100,151800,152000,152000,151800,74
|
|
20240809,105600,2845468800,152000,151900,152000,151900,24
|
|
20240809,105500,2841821900,152000,152000,152000,151900,41
|
|
20240809,105400,2835590000,152000,152000,152100,152000,39
|
|
20240809,105300,2829661500,152100,152300,152300,152100,70
|
|
20240809,105200,2819009800,152300,152200,152400,152100,60
|
|
20240809,105100,2809881400,152400,152400,152400,152100,102
|
|
20240809,105000,2794354200,152400,152400,152400,152300,42
|
|
20240809,104900,2787956600,152500,152500,152600,152500,67
|
|
20240809,104800,2777736600,152500,152600,152700,152500,76
|
|
20240809,104700,2766139700,152600,152700,152700,152500,30
|
|
20240809,104600,2761560500,152800,152900,153000,152700,190
|
|
20240809,104500,2732512100,153000,153000,153000,152700,36
|
|
20240809,104400,2727010400,153100,153100,153100,152400,1001
|
|
20240809,104300,2573984000,153100,153000,153100,153000,22
|
|
20240809,104200,2570617400,153100,153300,153300,153100,26
|
|
20240809,104100,2566634000,153200,153000,153200,153000,71
|
|
20240809,104000,2555769600,153300,152900,153300,152900,233
|
|
20240809,103900,2520099200,152900,153000,153000,152900,18
|
|
20240809,103800,2517345300,153000,153000,153000,152800,63
|
|
20240809,103700,2507716100,153000,152400,153000,152400,85
|
|
20240809,103600,2494747000,152400,152400,152500,152400,111
|
|
20240809,103500,2477827100,152500,152500,152500,152400,75
|
|
20240809,103400,2466394600,152500,152500,152500,152400,25
|
|
20240809,103300,2462583600,152400,151800,152500,151800,49
|
|
20240809,103200,2455127100,152400,152000,152400,152000,66
|
|
20240809,103100,2445070700,152400,151600,152400,151600,184
|
|
20240809,103000,2417075100,151900,151900,151900,151600,196
|
|
20240809,102900,2387349200,151900,152100,152100,151900,157
|
|
20240809,102800,2363491000,152400,152400,152500,152100,71
|
|
20240809,102700,2352683900,152500,152500,152600,152100,140
|
|
20240809,102600,2331364600,152300,153100,153100,152300,246
|
|
20240809,102500,2293745300,153000,152700,153100,152700,40
|
|
20240809,102400,2287627300,152700,153100,153100,152600,181
|
|
20240809,102300,2259934600,153000,152900,153200,152900,114
|
|
20240809,102200,2242484100,152900,153000,153000,152900,89
|
|
20240809,102100,2228868800,152900,152700,153000,152700,388
|
|
20240809,102000,2169571900,152700,152200,152700,152200,126
|
|
20240809,101900,2150341800,152600,152500,152700,152300,191
|
|
20240809,101800,2121205300,152500,152700,152700,152500,181
|
|
20240809,101700,2093575600,152600,152600,152600,152600,78
|
|
20240809,101600,2081672800,152700,152600,152700,152600,63
|
|
20240809,101500,2072058800,152500,152700,152800,152500,141
|
|
20240809,101400,2050531900,152700,152700,152800,152700,32
|
|
20240809,101300,2045643400,152700,152300,152900,152200,87
|
|
20240809,101200,2032390900,152900,152900,153100,152500,253
|
|
20240809,101100,1993713100,152900,153200,153200,152900,115
|
|
20240809,101000,1976113900,153200,153200,153200,153000,99
|
|
20240809,100900,1960962600,153300,153300,153300,152900,119
|
|
20240809,100800,1942752000,153200,153200,153400,153100,494
|
|
20240809,100700,1867020600,153200,153100,153300,153100,194
|
|
20240809,100600,1837288900,153100,153100,153300,152900,294
|
|
20240809,100500,1792259800,152900,152900,153200,152900,73
|
|
20240809,100400,1781084700,152800,152900,153000,152800,425
|
|
20240809,100300,1716075400,153000,152300,153000,152300,323
|
|
20240809,100200,1666712100,152500,152400,152500,152300,180
|
|
20240809,100100,1639270100,152500,152100,152500,152100,137
|
|
20240809,100000,1618398400,152000,152200,152300,152000,91
|
|
20240809,095900,1604550000,152300,152300,152300,152300,3
|
|
20240809,095800,1604093100,152200,152200,152400,152200,57
|
|
20240809,095700,1595414500,152100,151700,152100,151700,71
|
|
20240809,095600,1584629800,151700,152000,152100,151700,95
|
|
20240809,095500,1570194500,152100,152100,152100,152100,2
|
|
20240809,095400,1569890300,152000,151900,152100,151900,31
|
|
20240809,095300,1565177200,152000,151600,152000,151500,56
|
|
20240809,095200,1556690800,152000,152000,152100,151900,76
|
|
20240809,095100,1545135500,151900,152100,152100,151900,13
|
|
20240809,095000,1543159500,152100,152500,152500,152100,161
|
|
20240809,094900,1518629300,152100,152400,152500,152100,273
|
|
20240809,094800,1477038100,152500,151600,152500,151600,871
|
|
20240809,094700,1344596200,151900,151700,152000,151700,279
|
|
20240809,094600,1302228300,151600,151100,151600,151100,544
|
|
20240809,094500,1219850500,151200,151200,151200,151000,92
|
|
20240809,094400,1205955100,151200,151200,151200,151100,130
|
|
20240809,094300,1186308800,151100,151100,151100,151100,3
|
|
20240809,094200,1185855500,151200,151400,151400,151200,58
|
|
20240809,094100,1177081100,151400,151400,151400,151300,35
|
|
20240809,094000,1171783900,151300,151400,151400,151300,3
|
|
20240809,093900,1171329900,151400,151400,151500,151400,107
|
|
20240809,093800,1155127000,151400,151300,151500,151300,74
|
|
20240809,093700,1143925200,151300,151200,151300,151200,43
|
|
20240809,093600,1137420900,151300,151300,151400,151300,61
|
|
20240809,093500,1128190900,151300,151200,151400,151200,114
|
|
20240809,093400,1110944000,151300,151300,151300,151300,4
|
|
20240809,093300,1110338800,151300,151300,151300,151300,9
|
|
20240809,093200,1108977100,151300,151300,151400,151300,111
|
|
20240809,093100,1092176000,151200,151100,151400,151100,351
|
|
20240809,093000,1039068100,151200,151300,151300,151200,38
|
|
20240809,092900,1033321600,151300,151300,151300,151300,1
|
|
20240809,092800,1033170300,151200,151000,151300,151000,142
|
|
20240809,092700,1011711700,151000,150900,151000,150900,50
|
|
20240809,092600,1004162200,150900,150900,150900,150900,27
|
|
20240809,092500,1000087900,150900,150900,150900,150800,122
|
|
20240809,092400,981683700,150800,150900,150900,150800,110
|
|
20240809,092300,965085900,151000,151000,151000,151000,16
|
|
20240809,092200,962669900,151000,151100,151100,151000,71
|
|
20240809,092100,951944900,151100,150900,151100,150900,53
|
|
20240809,092000,943936800,151100,151000,151100,151000,104
|
|
20240809,091900,928228400,151000,151000,151000,150800,199
|
|
20240809,091800,898183800,151100,150900,151100,150900,147
|
|
20240809,091700,875987400,150900,150800,151100,150800,123
|
|
20240809,091600,857425400,151000,150900,151000,150900,25
|
|
20240809,091500,853651900,150900,151100,151200,150900,169
|
|
20240809,091400,828131300,151100,151300,151300,151100,356
|
|
20240809,091300,774283100,151400,151400,151500,151400,36
|
|
20240809,091200,768832300,151400,151600,151600,151300,61
|
|
20240809,091100,759590200,151600,151800,151900,151300,458
|
|
20240809,091000,690090300,151800,151400,151800,151300,370
|
|
20240809,090900,634020100,151400,151200,151400,151100,107
|
|
20240809,090800,617840100,151100,150900,151500,150800,265
|
|
20240809,090700,577768900,150900,150700,151000,150700,210
|
|
20240809,090600,546090000,150700,150400,150900,150400,172
|
|
20240809,090500,520177500,150400,150600,150600,150400,235
|
|
20240809,090400,484798700,150600,150500,151100,150400,248
|
|
20240809,090300,447455400,150400,151100,151100,150300,242
|
|
20240809,090200,410984000,151100,151200,151400,151000,348
|
|
20240809,090100,358382700,151400,151800,151800,151000,379
|
|
20240809,090000,301031800,151000,149600,151800,149600,2002
|