625 lines
35 KiB
CSV
625 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,192100,9783616500,135800,135800,135800,135800,0
|
|
20240801,192000,9783616500,135800,135800,135800,135800,0
|
|
20240801,191900,9783616500,135800,135800,135800,135800,0
|
|
20240801,191800,9783616500,135800,135800,135800,135800,0
|
|
20240801,191700,9783616500,135800,135800,135800,135800,0
|
|
20240801,191600,9783616500,135800,135800,135800,135800,0
|
|
20240801,191500,9783616500,135800,135800,135800,135800,0
|
|
20240801,191400,9783616500,135800,135800,135800,135800,0
|
|
20240801,191300,9783616500,135800,135800,135800,135800,0
|
|
20240801,191200,9783616500,135800,135800,135800,135800,0
|
|
20240801,191100,9783616500,135800,135800,135800,135800,0
|
|
20240801,191000,9783616500,135800,135800,135800,135800,0
|
|
20240801,190900,9783616500,135800,135800,135800,135800,0
|
|
20240801,190800,9783616500,135800,135800,135800,135800,0
|
|
20240801,190700,9783616500,135800,135800,135800,135800,0
|
|
20240801,190600,9783616500,135800,135800,135800,135800,0
|
|
20240801,190500,9783616500,135800,135800,135800,135800,0
|
|
20240801,190400,9783616500,135800,135800,135800,135800,0
|
|
20240801,190300,9783616500,135800,135800,135800,135800,0
|
|
20240801,190200,9783616500,135800,135800,135800,135800,0
|
|
20240801,190100,9783616500,135800,135800,135800,135800,0
|
|
20240801,190000,9783616500,135800,135800,135800,135800,0
|
|
20240801,185900,9783616500,135800,135800,135800,135800,0
|
|
20240801,185800,9783616500,135800,135800,135800,135800,0
|
|
20240801,185700,9783616500,135800,135800,135800,135800,0
|
|
20240801,185600,9783616500,135800,135800,135800,135800,0
|
|
20240801,185500,9783616500,135800,135800,135800,135800,0
|
|
20240801,185400,9783616500,135800,135800,135800,135800,0
|
|
20240801,185300,9783616500,135800,135800,135800,135800,0
|
|
20240801,185200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,185100,9783616500,135800,135800,135800,135800,0
|
|
20240801,185000,9783616500,135800,135800,135800,135800,0
|
|
20240801,184900,9783616500,135800,135800,135800,135800,0
|
|
20240801,184800,9783616500,135800,135800,135800,135800,0
|
|
20240801,184700,9783616500,135800,135800,135800,135800,0
|
|
20240801,184600,9783616500,135800,135800,135800,135800,0
|
|
20240801,184500,9783616500,135800,135800,135800,135800,0
|
|
20240801,184400,9783616500,135800,135800,135800,135800,0
|
|
20240801,184300,9783616500,135800,135800,135800,135800,0
|
|
20240801,184200,9783616500,135800,135800,135800,135800,0
|
|
20240801,184100,9783616500,135800,135800,135800,135800,0
|
|
20240801,184000,9783616500,135800,135800,135800,135800,0
|
|
20240801,183900,9783616500,135800,135800,135800,135800,0
|
|
20240801,183800,9783616500,135800,135800,135800,135800,0
|
|
20240801,183700,9783616500,135800,135800,135800,135800,0
|
|
20240801,183600,9783616500,135800,135800,135800,135800,0
|
|
20240801,183500,9783616500,135800,135800,135800,135800,0
|
|
20240801,183400,9783616500,135800,135800,135800,135800,0
|
|
20240801,183300,9783616500,135800,135800,135800,135800,0
|
|
20240801,183200,9783616500,135800,135800,135800,135800,0
|
|
20240801,183100,9783616500,135800,135800,135800,135800,0
|
|
20240801,183000,9783616500,135800,135800,135800,135800,0
|
|
20240801,182900,9783616500,135800,135800,135800,135800,0
|
|
20240801,182800,9783616500,135800,135800,135800,135800,0
|
|
20240801,182700,9783616500,135800,135800,135800,135800,0
|
|
20240801,182600,9783616500,135800,135800,135800,135800,0
|
|
20240801,182500,9783616500,135800,135800,135800,135800,0
|
|
20240801,182400,9783616500,135800,135800,135800,135800,0
|
|
20240801,182300,9783616500,135800,135800,135800,135800,0
|
|
20240801,182200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,182100,9783616500,135800,135800,135800,135800,0
|
|
20240801,182000,9783616500,135800,135800,135800,135800,0
|
|
20240801,181900,9783616500,135800,135800,135800,135800,0
|
|
20240801,181800,9783616500,135800,135800,135800,135800,0
|
|
20240801,181700,9783616500,135800,135800,135800,135800,0
|
|
20240801,181600,9783616500,135800,135800,135800,135800,0
|
|
20240801,181500,9783616500,135800,135800,135800,135800,0
|
|
20240801,181400,9783616500,135800,135800,135800,135800,0
|
|
20240801,181300,9783616500,135800,135800,135800,135800,0
|
|
20240801,181200,9783616500,135800,135800,135800,135800,0
|
|
20240801,181100,9783616500,135800,135800,135800,135800,0
|
|
20240801,181000,9783616500,135800,135800,135800,135800,0
|
|
20240801,180900,9783616500,135800,135800,135800,135800,0
|
|
20240801,180800,9783616500,135800,135800,135800,135800,0
|
|
20240801,180700,9783616500,135800,135800,135800,135800,0
|
|
20240801,180600,9783616500,135800,135800,135800,135800,0
|
|
20240801,180500,9783616500,135800,135800,135800,135800,0
|
|
20240801,180400,9783616500,135800,135800,135800,135800,0
|
|
20240801,180300,9783616500,135800,135800,135800,135800,0
|
|
20240801,180200,9783616500,135800,135800,135800,135800,0
|
|
20240801,180100,9783616500,135800,135800,135800,135800,0
|
|
20240801,180000,9783616500,135800,135800,135800,135800,0
|
|
20240801,175900,9783616500,135800,135800,135800,135800,0
|
|
20240801,175800,9783616500,135800,135800,135800,135800,0
|
|
20240801,175700,9783616500,135800,135800,135800,135800,0
|
|
20240801,175600,9783616500,135800,135800,135800,135800,0
|
|
20240801,175500,9783616500,135800,135800,135800,135800,0
|
|
20240801,175400,9783616500,135800,135800,135800,135800,0
|
|
20240801,175300,9783616500,135800,135800,135800,135800,0
|
|
20240801,175200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,175100,9783616500,135800,135800,135800,135800,0
|
|
20240801,175000,9783616500,135800,135800,135800,135800,0
|
|
20240801,174900,9783616500,135800,135800,135800,135800,0
|
|
20240801,174800,9783616500,135800,135800,135800,135800,0
|
|
20240801,174700,9783616500,135800,135800,135800,135800,0
|
|
20240801,174600,9783616500,135800,135800,135800,135800,0
|
|
20240801,174500,9783616500,135800,135800,135800,135800,0
|
|
20240801,174400,9783616500,135800,135800,135800,135800,0
|
|
20240801,174300,9783616500,135800,135800,135800,135800,0
|
|
20240801,174200,9783616500,135800,135800,135800,135800,0
|
|
20240801,174100,9783616500,135800,135800,135800,135800,0
|
|
20240801,174000,9783616500,135800,135800,135800,135800,0
|
|
20240801,173900,9783616500,135800,135800,135800,135800,0
|
|
20240801,173800,9783616500,135800,135800,135800,135800,0
|
|
20240801,173700,9783616500,135800,135800,135800,135800,0
|
|
20240801,173600,9783616500,135800,135800,135800,135800,0
|
|
20240801,173500,9783616500,135800,135800,135800,135800,0
|
|
20240801,173400,9783616500,135800,135800,135800,135800,0
|
|
20240801,173300,9783616500,135800,135800,135800,135800,0
|
|
20240801,173200,9783616500,135800,135800,135800,135800,0
|
|
20240801,173100,9783616500,135800,135800,135800,135800,0
|
|
20240801,173000,9783616500,135800,135800,135800,135800,0
|
|
20240801,172900,9783616500,135800,135800,135800,135800,0
|
|
20240801,172800,9783616500,135800,135800,135800,135800,0
|
|
20240801,172700,9783616500,135800,135800,135800,135800,0
|
|
20240801,172600,9783616500,135800,135800,135800,135800,0
|
|
20240801,172500,9783616500,135800,135800,135800,135800,0
|
|
20240801,172400,9783616500,135800,135800,135800,135800,0
|
|
20240801,172300,9783616500,135800,135800,135800,135800,0
|
|
20240801,172200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,172100,9783616500,135800,135800,135800,135800,0
|
|
20240801,172000,9783616500,135800,135800,135800,135800,0
|
|
20240801,171900,9783616500,135800,135800,135800,135800,0
|
|
20240801,171800,9783616500,135800,135800,135800,135800,0
|
|
20240801,171700,9783616500,135800,135800,135800,135800,0
|
|
20240801,171600,9783616500,135800,135800,135800,135800,0
|
|
20240801,171500,9783616500,135800,135800,135800,135800,0
|
|
20240801,171400,9783616500,135800,135800,135800,135800,0
|
|
20240801,171300,9783616500,135800,135800,135800,135800,0
|
|
20240801,171200,9783616500,135800,135800,135800,135800,0
|
|
20240801,171100,9783616500,135800,135800,135800,135800,0
|
|
20240801,171000,9783616500,135800,135800,135800,135800,0
|
|
20240801,170900,9783616500,135800,135800,135800,135800,0
|
|
20240801,170800,9783616500,135800,135800,135800,135800,0
|
|
20240801,170700,9783616500,135800,135800,135800,135800,0
|
|
20240801,170600,9783616500,135800,135800,135800,135800,0
|
|
20240801,170500,9783616500,135800,135800,135800,135800,0
|
|
20240801,170400,9783616500,135800,135800,135800,135800,0
|
|
20240801,170300,9783616500,135800,135800,135800,135800,0
|
|
20240801,170200,9783616500,135800,135800,135800,135800,0
|
|
20240801,170100,9783616500,135800,135800,135800,135800,0
|
|
20240801,170000,9783616500,135800,135800,135800,135800,0
|
|
20240801,165900,9783616500,135800,135800,135800,135800,0
|
|
20240801,165800,9783616500,135800,135800,135800,135800,0
|
|
20240801,165700,9783616500,135800,135800,135800,135800,0
|
|
20240801,165600,9783616500,135800,135800,135800,135800,0
|
|
20240801,165500,9783616500,135800,135800,135800,135800,0
|
|
20240801,165400,9783616500,135800,135800,135800,135800,0
|
|
20240801,165300,9783616500,135800,135800,135800,135800,0
|
|
20240801,165200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,165100,9783616500,135800,135800,135800,135800,0
|
|
20240801,165000,9783616500,135800,135800,135800,135800,0
|
|
20240801,164900,9783616500,135800,135800,135800,135800,0
|
|
20240801,164800,9783616500,135800,135800,135800,135800,0
|
|
20240801,164700,9783616500,135800,135800,135800,135800,0
|
|
20240801,164600,9783616500,135800,135800,135800,135800,0
|
|
20240801,164500,9783616500,135800,135800,135800,135800,0
|
|
20240801,164400,9783616500,135800,135800,135800,135800,0
|
|
20240801,164300,9783616500,135800,135800,135800,135800,0
|
|
20240801,164200,9783616500,135800,135800,135800,135800,0
|
|
20240801,164100,9783616500,135800,135800,135800,135800,0
|
|
20240801,164000,9783616500,135800,135800,135800,135800,0
|
|
20240801,163900,9783616500,135800,135800,135800,135800,0
|
|
20240801,163800,9783616500,135800,135800,135800,135800,0
|
|
20240801,163700,9783616500,135800,135800,135800,135800,0
|
|
20240801,163600,9783616500,135800,135800,135800,135800,0
|
|
20240801,163500,9783616500,135800,135800,135800,135800,0
|
|
20240801,163400,9783616500,135800,135800,135800,135800,0
|
|
20240801,163300,9783616500,135800,135800,135800,135800,0
|
|
20240801,163200,9783616500,135800,135800,135800,135800,0
|
|
20240801,163100,9783616500,135800,135800,135800,135800,0
|
|
20240801,163000,9783616500,135800,135800,135800,135800,0
|
|
20240801,162900,9783616500,135800,135800,135800,135800,0
|
|
20240801,162800,9783616500,135800,135800,135800,135800,0
|
|
20240801,162700,9783616500,135800,135800,135800,135800,0
|
|
20240801,162600,9783616500,135800,135800,135800,135800,0
|
|
20240801,162500,9783616500,135800,135800,135800,135800,0
|
|
20240801,162400,9783616500,135800,135800,135800,135800,0
|
|
20240801,162300,9783616500,135800,135800,135800,135800,0
|
|
20240801,162200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,162100,9783616500,135800,135800,135800,135800,0
|
|
20240801,162000,9783616500,135800,135800,135800,135800,0
|
|
20240801,161900,9783616500,135800,135800,135800,135800,0
|
|
20240801,161800,9783616500,135800,135800,135800,135800,0
|
|
20240801,161700,9783616500,135800,135800,135800,135800,0
|
|
20240801,161600,9783616500,135800,135800,135800,135800,0
|
|
20240801,161500,9783616500,135800,135800,135800,135800,0
|
|
20240801,161400,9783616500,135800,135800,135800,135800,0
|
|
20240801,161300,9783616500,135800,135800,135800,135800,0
|
|
20240801,161200,9783616500,135800,135800,135800,135800,0
|
|
20240801,161100,9783616500,135800,135800,135800,135800,0
|
|
20240801,161000,9783616500,135800,135800,135800,135800,0
|
|
20240801,160900,9783616500,135800,135800,135800,135800,0
|
|
20240801,160800,9783616500,135800,135800,135800,135800,0
|
|
20240801,160700,9783616500,135800,135800,135800,135800,0
|
|
20240801,160600,9783616500,135800,135800,135800,135800,0
|
|
20240801,160500,9783616500,135800,135800,135800,135800,0
|
|
20240801,160400,9783616500,135800,135800,135800,135800,0
|
|
20240801,160300,9783616500,135800,135800,135800,135800,0
|
|
20240801,160200,9783616500,135800,135800,135800,135800,0
|
|
20240801,160100,9783616500,135800,135800,135800,135800,0
|
|
20240801,160000,9783616500,135800,135800,135800,135800,0
|
|
20240801,155900,9783616500,135800,135800,135800,135800,0
|
|
20240801,155800,9783616500,135800,135800,135800,135800,0
|
|
20240801,155700,9783616500,135800,135800,135800,135800,0
|
|
20240801,155600,9783616500,135800,135800,135800,135800,0
|
|
20240801,155500,9783616500,135800,135800,135800,135800,0
|
|
20240801,155400,9783616500,135800,135800,135800,135800,0
|
|
20240801,155300,9783616500,135800,135800,135800,135800,0
|
|
20240801,155200,9783616500,135800,135800,135800,135800,6596
|
|
20240801,155100,9783616500,135800,135800,135800,135800,0
|
|
20240801,155000,9783616500,135800,135800,135800,135800,0
|
|
20240801,154900,9783616500,135800,135800,135800,135800,0
|
|
20240801,154800,9783616500,135800,135800,135800,135800,0
|
|
20240801,154700,9783616500,135800,135800,135800,135800,0
|
|
20240801,154600,9783616500,135800,135800,135800,135800,0
|
|
20240801,154500,9783616500,135800,135800,135800,135800,0
|
|
20240801,154400,9783616500,135800,135800,135800,135800,0
|
|
20240801,154300,9783616500,135800,135800,135800,135800,0
|
|
20240801,154200,9783616500,135800,135800,135800,135800,0
|
|
20240801,154100,9783616500,135800,135800,135800,135800,0
|
|
20240801,154000,9783616500,135800,135800,135800,135800,0
|
|
20240801,153900,9783616500,135800,135800,135800,135800,0
|
|
20240801,153800,9783616500,135800,135800,135800,135800,0
|
|
20240801,153700,9783616500,135800,135800,135800,135800,0
|
|
20240801,153600,9783616500,135800,135800,135800,135800,0
|
|
20240801,153500,9783616500,135800,135800,135800,135800,0
|
|
20240801,153400,9783616500,135800,135800,135800,135800,0
|
|
20240801,153300,9783616500,135800,135800,135800,135800,0
|
|
20240801,153200,9783616500,135800,135800,135800,135800,0
|
|
20240801,153100,9783616500,135800,135800,135800,135800,0
|
|
20240801,153000,9783616500,135800,135800,135800,135800,6596
|
|
20240801,152900,8887879700,137000,137000,137000,137000,0
|
|
20240801,152800,8887879700,137000,137000,137000,137000,0
|
|
20240801,152700,8887879700,137000,137000,137000,137000,0
|
|
20240801,152600,8887879700,137000,137000,137000,137000,0
|
|
20240801,152500,8887879700,137000,137000,137000,137000,0
|
|
20240801,152400,8887879700,137000,137000,137000,137000,0
|
|
20240801,152300,8887879700,137000,137000,137000,137000,0
|
|
20240801,152200,8887879700,137000,137000,137000,137000,0
|
|
20240801,152100,8887879700,137000,137000,137000,137000,0
|
|
20240801,152000,8887879700,137000,137000,137000,137000,0
|
|
20240801,151900,8887879700,137000,136300,137100,136300,103
|
|
20240801,151800,8873763900,136300,136200,137100,136200,80
|
|
20240801,151700,8862814300,136300,136000,136900,136000,123
|
|
20240801,151600,8846022600,136000,136000,136300,136000,144
|
|
20240801,151500,8826408200,136000,136100,136100,136000,59
|
|
20240801,151400,8818379500,136000,136100,136100,136000,10
|
|
20240801,151300,8817019400,136000,136000,136000,135900,39
|
|
20240801,151200,8811716200,136000,135900,136000,135800,221
|
|
20240801,151100,8781682400,136000,135700,136000,135700,768
|
|
20240801,151000,8677332300,135700,135800,135800,135700,147
|
|
20240801,150900,8657370500,135800,135900,135900,135800,86
|
|
20240801,150800,8645690700,135800,135900,136000,135800,92
|
|
20240801,150700,8633188400,135900,136000,136000,135900,53
|
|
20240801,150600,8625985500,136000,136000,136000,135900,247
|
|
20240801,150500,8592401100,136000,136100,136100,136000,19
|
|
20240801,150400,8589815600,136100,136100,136100,136000,71
|
|
20240801,150300,8580153400,136100,136100,136200,136100,142
|
|
20240801,150200,8560826300,136100,136200,136200,136100,12
|
|
20240801,150100,8559193000,136200,136200,136300,136100,54
|
|
20240801,150000,8551837800,136200,136200,136300,136100,69
|
|
20240801,145900,8542442100,136100,136300,136400,136100,272
|
|
20240801,145800,8505379000,136200,136200,136300,136100,140
|
|
20240801,145700,8486312900,136200,136300,136400,136100,122
|
|
20240801,145600,8469693100,136200,136300,136300,136100,100
|
|
20240801,145500,8456070900,136300,136200,136300,136000,128
|
|
20240801,145400,8438635700,136200,136100,136200,136000,128
|
|
20240801,145300,8421207600,136100,136000,136100,136000,78
|
|
20240801,145200,8410594300,136000,136100,136300,136000,174
|
|
20240801,145100,8386904000,136000,136100,136200,136000,355
|
|
20240801,145000,8338565500,136100,136100,136200,136100,126
|
|
20240801,144900,8321411200,136100,136100,136300,136100,100
|
|
20240801,144800,8307793900,136200,136300,136300,136100,144
|
|
20240801,144700,8288186900,136100,136300,136300,136100,143
|
|
20240801,144600,8268714300,136200,136100,136300,136100,151
|
|
20240801,144500,8248154000,136100,136100,136200,136100,173
|
|
20240801,144400,8224596800,136100,136000,136200,136000,98
|
|
20240801,144300,8211258900,136100,136100,136200,136000,184
|
|
20240801,144200,8186217200,136100,136100,136400,136100,101
|
|
20240801,144100,8172458000,136200,136100,136300,136100,104
|
|
20240801,144000,8158293200,136200,136400,136400,136000,83
|
|
20240801,143900,8146999200,136400,136300,136500,136000,483
|
|
20240801,143800,8081213000,136300,136200,136500,136200,144
|
|
20240801,143700,8061587000,136200,136300,136400,136200,113
|
|
20240801,143600,8046187600,136300,136400,136500,136200,186
|
|
20240801,143500,8020836200,136400,136400,136500,136200,229
|
|
20240801,143400,7989612100,136400,136300,136600,136300,94
|
|
20240801,143300,7976788300,136400,136300,136600,136300,121
|
|
20240801,143200,7960280400,136500,136300,136500,136300,115
|
|
20240801,143100,7944590500,136500,136400,136500,136300,109
|
|
20240801,143000,7929721100,136400,136500,136500,136200,105
|
|
20240801,142900,7915399400,136300,136200,136500,136200,109
|
|
20240801,142800,7900531900,136100,136200,136700,136100,437
|
|
20240801,142700,7840843200,136200,136400,136600,136100,89
|
|
20240801,142600,7828707400,136200,136100,136400,136100,106
|
|
20240801,142500,7814264800,136100,136100,136500,136100,102
|
|
20240801,142400,7800371800,136100,136200,136500,136100,110
|
|
20240801,142300,7785389000,136200,136500,136500,136100,103
|
|
20240801,142200,7771357600,136200,136400,136400,136200,83
|
|
20240801,142100,7760044100,136200,136200,136400,136200,116
|
|
20240801,142000,7744230800,136200,136300,136500,136200,102
|
|
20240801,141900,7730322300,136300,136300,136500,136200,144
|
|
20240801,141800,7710695600,136300,136300,136500,136200,113
|
|
20240801,141700,7695284600,136200,136300,136500,136200,112
|
|
20240801,141600,7680006400,136300,136300,136600,136200,112
|
|
20240801,141500,7664729200,136200,136300,136500,136200,104
|
|
20240801,141400,7650553000,136300,136600,136600,136200,109
|
|
20240801,141300,7635686400,136600,136600,136600,136400,94
|
|
20240801,141200,7622855000,136400,136600,136700,136400,144
|
|
20240801,141100,7603184500,136600,136700,136700,136500,142
|
|
20240801,141000,7583790800,136600,136600,136700,136600,58
|
|
20240801,140900,7575867100,136600,136700,136700,136300,145
|
|
20240801,140800,7556071700,136700,136700,136800,136600,117
|
|
20240801,140700,7540071800,136600,136600,136800,136600,116
|
|
20240801,140600,7524215900,136500,136500,136700,136500,106
|
|
20240801,140500,7509737100,136600,136600,136700,136400,75
|
|
20240801,140400,7499491600,136600,136500,136600,136300,113
|
|
20240801,140300,7484072300,136500,136400,136600,136300,75
|
|
20240801,140200,7473835100,136300,136600,136600,136000,176
|
|
20240801,140100,7449847800,136700,136400,136700,136300,98
|
|
20240801,140000,7436467800,136400,136500,136600,136300,125
|
|
20240801,135900,7419409000,136600,136600,136800,136100,207
|
|
20240801,135800,7391140600,136700,136500,136700,136400,89
|
|
20240801,135700,7378986100,136400,136400,136500,136200,135
|
|
20240801,135600,7360578000,136400,136300,136500,136200,161
|
|
20240801,135500,7338629200,136300,136300,136500,136200,80
|
|
20240801,135400,7327720400,136400,136300,136500,136000,107
|
|
20240801,135300,7313153300,136200,136000,136300,135900,122
|
|
20240801,135200,7296548500,136000,136100,136100,135900,128
|
|
20240801,135100,7279139800,135900,136000,136100,135800,252
|
|
20240801,135000,7244883700,135900,136000,136200,135900,108
|
|
20240801,134900,7230192200,136000,136000,136100,135900,169
|
|
20240801,134800,7207209800,135900,135800,136100,135800,103
|
|
20240801,134700,7193204300,135800,135900,136200,135800,183
|
|
20240801,134600,7168324700,135900,135900,135900,135800,128
|
|
20240801,134500,7150933900,135900,135900,136000,135900,204
|
|
20240801,134400,7123209200,135900,136100,136100,135900,91
|
|
20240801,134300,7110836300,136100,136000,136200,135900,202
|
|
20240801,134200,7083357700,136200,136100,136300,136000,155
|
|
20240801,134100,7062263200,136100,136200,136200,136100,95
|
|
20240801,134000,7049329400,136200,136200,136200,136100,82
|
|
20240801,133900,7038164900,136100,136500,136700,136100,77
|
|
20240801,133800,7027657600,136300,136100,136500,136000,145
|
|
20240801,133700,7007894400,136100,136200,136200,136000,70
|
|
20240801,133600,6998364900,136100,136100,136100,136000,67
|
|
20240801,133500,6989248200,136100,136400,136400,136100,109
|
|
20240801,133400,6974404500,136400,136400,136700,136400,124
|
|
20240801,133300,6957483000,136500,136700,136800,136400,81
|
|
20240801,133200,6946416800,136700,136800,136900,136700,119
|
|
20240801,133100,6930130800,137000,136500,137100,136400,39
|
|
20240801,133000,6924796800,137200,136700,137300,136400,106
|
|
20240801,132900,6910285200,136600,136600,137300,136600,126
|
|
20240801,132800,6893046100,137200,137700,137700,136600,107
|
|
20240801,132700,6878399400,136800,136700,137800,136700,201
|
|
20240801,132600,6850793100,137300,137400,137400,136600,105
|
|
20240801,132500,6836425500,136700,137100,137100,136700,81
|
|
20240801,132400,6825338600,137000,137100,137500,136800,457
|
|
20240801,132300,6762660900,137100,137200,137300,137100,127
|
|
20240801,132200,6745237400,137200,137300,137400,137000,63
|
|
20240801,132100,6736592000,137400,137200,137500,137000,170
|
|
20240801,132000,6713257300,137100,137200,137700,137100,177
|
|
20240801,131900,6688954000,137000,137000,137500,137000,203
|
|
20240801,131800,6661089500,137000,136900,137200,136900,139
|
|
20240801,131700,6642044000,136900,136600,137000,136600,74
|
|
20240801,131600,6631920000,136900,136700,137000,136600,113
|
|
20240801,131500,6616469900,136900,136700,136900,136700,140
|
|
20240801,131400,6597316900,136600,136600,136700,136300,70
|
|
20240801,131300,6587756100,136700,136700,136800,136300,127
|
|
20240801,131200,6570399700,136800,136200,136800,136200,94
|
|
20240801,131100,6557557300,136200,136300,136600,136200,214
|
|
20240801,131000,6528359600,136300,136300,136500,136100,130
|
|
20240801,130900,6510635000,136300,136300,136400,136000,66
|
|
20240801,130800,6501638300,136300,136000,136400,136000,76
|
|
20240801,130700,6491288800,136300,136300,136400,136100,119
|
|
20240801,130600,6475073500,136000,136200,136400,136000,49
|
|
20240801,130500,6468401900,136300,136000,136300,136000,79
|
|
20240801,130400,6457642100,136300,136100,136300,136100,79
|
|
20240801,130300,6446882400,136100,136200,136300,136100,75
|
|
20240801,130200,6436666700,136100,136100,136300,136000,110
|
|
20240801,130100,6421689800,136100,136200,136200,136000,70
|
|
20240801,130000,6412165500,136200,136100,136300,136100,98
|
|
20240801,125900,6398818800,136200,136000,136200,136000,84
|
|
20240801,125800,6387388700,136000,136100,136200,136000,67
|
|
20240801,125700,6378269500,136200,136200,136200,136200,46
|
|
20240801,125600,6372004300,136200,136000,136300,136000,81
|
|
20240801,125500,6360974600,136000,136000,136100,136000,78
|
|
20240801,125400,6350364000,136100,136000,136200,135900,76
|
|
20240801,125300,6340028200,135900,136000,136100,135900,99
|
|
20240801,125200,6326564100,136000,136000,136100,135900,162
|
|
20240801,125100,6304529900,136100,136000,136100,136000,47
|
|
20240801,125000,6298136300,136000,136100,136200,136000,75
|
|
20240801,124900,6287932800,136200,136000,136200,136000,79
|
|
20240801,124800,6277184600,136000,136000,136100,135900,65
|
|
20240801,124700,6268343700,136000,136000,136100,135800,178
|
|
20240801,124600,6244143000,136000,136200,136200,136000,87
|
|
20240801,124500,6232303700,136200,136000,136300,136000,52
|
|
20240801,124400,6225227200,136000,135900,136300,135900,96
|
|
20240801,124300,6212164900,136200,136200,136300,136200,65
|
|
20240801,124200,6203310300,136300,136000,136300,136000,69
|
|
20240801,124100,6193916000,136200,136000,136300,136000,53
|
|
20240801,124000,6186698800,136100,136200,136200,135800,122
|
|
20240801,123900,6170097400,136100,136300,136300,136100,72
|
|
20240801,123800,6160292200,136200,136200,136300,136200,37
|
|
20240801,123700,6155252400,136100,136200,136400,136100,176
|
|
20240801,123600,6131271800,136100,136100,136300,135900,169
|
|
20240801,123500,6108258600,136100,136100,136200,135900,70
|
|
20240801,123400,6098739200,136100,136200,136300,135900,97
|
|
20240801,123300,6085530800,136200,136100,136200,135900,83
|
|
20240801,123200,6074237400,136000,136200,136200,136000,68
|
|
20240801,123100,6064982800,136300,136300,136400,136200,45
|
|
20240801,123000,6058850600,136300,136400,136600,136200,78
|
|
20240801,122900,6048214000,136500,136300,136500,136200,108
|
|
20240801,122800,6033491200,136100,136300,136300,136000,52
|
|
20240801,122700,6026411600,136300,136400,136400,136100,65
|
|
20240801,122600,6017551500,136300,136300,136400,136100,97
|
|
20240801,122500,6004336100,136300,136300,136300,136100,83
|
|
20240801,122400,5993028500,136300,136100,136300,136100,73
|
|
20240801,122300,5983085400,136100,136300,136400,136100,73
|
|
20240801,122200,5973142100,136100,135900,136200,135900,73
|
|
20240801,122100,5963203400,136200,136000,136200,136000,32
|
|
20240801,122000,5958849500,136100,136100,136200,135900,129
|
|
20240801,121900,5941294100,135900,136000,136100,135900,46
|
|
20240801,121800,5935035800,135900,136000,136200,135900,94
|
|
20240801,121700,5922249900,136000,136000,136100,136000,73
|
|
20240801,121600,5912319100,136000,136000,136200,136000,60
|
|
20240801,121500,5904153200,136100,136100,136200,136100,105
|
|
20240801,121400,5889859900,136200,136100,136200,136000,35
|
|
20240801,121300,5885097000,136000,136100,136200,136000,70
|
|
20240801,121200,5875573100,136200,136000,136200,136000,104
|
|
20240801,121100,5861420500,136000,136000,136000,136000,67
|
|
20240801,121000,5852308500,136000,136000,136200,136000,71
|
|
20240801,120900,5842648900,136000,136000,136100,136000,61
|
|
20240801,120800,5834352000,136100,136100,136100,136000,44
|
|
20240801,120700,5828367300,136000,136100,136200,135800,586
|
|
20240801,120600,5748667100,136000,136100,136100,136000,117
|
|
20240801,120500,5732750500,136200,136000,136200,136000,69
|
|
20240801,120400,5723359900,136000,136100,136100,136000,51
|
|
20240801,120300,5716421100,136100,136100,136300,136000,91
|
|
20240801,120200,5704034500,136200,136000,136200,136000,60
|
|
20240801,120100,5695866300,136000,136200,136200,136000,94
|
|
20240801,120000,5683074100,136100,136400,136400,136100,57
|
|
20240801,115900,5675308300,136100,136100,136300,136100,67
|
|
20240801,115800,5666184400,136100,136000,136200,136000,118
|
|
20240801,115700,5650127100,136100,136200,136200,136100,76
|
|
20240801,115600,5639780200,136200,136100,136200,136100,82
|
|
20240801,115500,5628619600,136100,136100,136200,136100,50
|
|
20240801,115400,5621812000,136100,136100,136200,136100,74
|
|
20240801,115300,5611739500,136200,136000,136300,136000,76
|
|
20240801,115200,5601398000,136100,136000,136100,136000,55
|
|
20240801,115100,5593916000,136100,136100,136200,136000,87
|
|
20240801,115000,5582074900,136100,136300,136300,136100,65
|
|
20240801,114900,5573224100,136200,136200,136300,136000,92
|
|
20240801,114800,5560693200,136200,136200,136300,136100,71
|
|
20240801,114700,5551023300,136300,136200,136400,136100,64
|
|
20240801,114600,5542306100,136300,136400,136400,136100,63
|
|
20240801,114500,5533722200,136300,136400,136400,136200,76
|
|
20240801,114400,5523359700,136500,136300,136500,136200,66
|
|
20240801,114300,5514364700,136400,136200,136500,136100,99
|
|
20240801,114200,5500877600,136300,136200,136300,136200,95
|
|
20240801,114100,5487936800,136200,136200,136300,136200,42
|
|
20240801,114000,5482215800,136300,136200,136400,136200,56
|
|
20240801,113900,5474583100,136300,136500,136500,136300,203
|
|
20240801,113800,5446911000,136400,136400,136500,136400,44
|
|
20240801,113700,5440909200,136300,136100,136400,136000,251
|
|
20240801,113600,5406751600,136100,136100,136200,136100,77
|
|
20240801,113500,5396269600,136100,136100,136200,136100,70
|
|
20240801,113400,5386738300,136100,136300,136300,136100,114
|
|
20240801,113300,5371210400,136300,136200,136300,136100,60
|
|
20240801,113200,5363038500,136300,136600,136600,136100,1107
|
|
20240801,113100,5212164100,136600,136600,136600,136300,581
|
|
20240801,113000,5132930900,136600,136600,136700,136500,71
|
|
20240801,112900,5123231800,136600,136600,136600,136500,344
|
|
20240801,112800,5076254200,136600,136700,136800,136600,62
|
|
20240801,112700,5067779800,136700,136700,136800,136600,110
|
|
20240801,112600,5052743100,136800,136700,136800,136700,40
|
|
20240801,112500,5047275000,136800,136700,136800,136700,97
|
|
20240801,112400,5034012700,136700,136800,136900,136700,84
|
|
20240801,112300,5022521900,136700,136900,136900,136700,41
|
|
20240801,112200,5016911000,136900,137000,137000,136900,88
|
|
20240801,112100,5004861100,136900,136900,137000,136900,53
|
|
20240801,112000,4997604800,136900,137000,137000,136900,104
|
|
20240801,111900,4983363600,137000,137000,137000,136900,51
|
|
20240801,111800,4976381000,137100,136800,137100,136700,109
|
|
20240801,111700,4961460500,136800,136600,136800,136600,184
|
|
20240801,111600,4936310500,136600,136800,136800,136600,157
|
|
20240801,111500,4914853000,136900,137000,137000,136900,97
|
|
20240801,111400,4901571600,136900,137100,137200,136900,332
|
|
20240801,111300,4856069300,137200,137100,137300,137000,134
|
|
20240801,111200,4837695000,137200,137100,137200,137000,235
|
|
20240801,111100,4805479100,137000,137100,137200,137000,170
|
|
20240801,111000,4782172600,137200,137600,137600,137100,524
|
|
20240801,110900,4710234600,137500,138300,138400,137500,1471
|
|
20240801,110800,4507174000,138300,138200,138300,138200,43
|
|
20240801,110700,4501230500,138300,138400,138400,138200,43
|
|
20240801,110600,4495284500,138300,138400,138500,138200,116
|
|
20240801,110500,4479233400,138500,138300,138500,138300,56
|
|
20240801,110400,4471482000,138400,138300,138400,138200,140
|
|
20240801,110300,4452121200,138200,138400,138400,138200,75
|
|
20240801,110200,4441753100,138300,138200,138400,138200,52
|
|
20240801,110100,4434564400,138200,138300,138400,138200,263
|
|
20240801,110000,4398192400,138300,138700,138700,138200,62
|
|
20240801,105900,4389607400,138200,138900,138900,138200,484
|
|
20240801,105800,4322590900,138900,139000,139000,138800,63
|
|
20240801,105700,4313842300,139100,139000,139200,138700,147
|
|
20240801,105600,4293404700,138700,138700,139100,138700,497
|
|
20240801,105500,4224373500,138700,138300,138800,138300,38
|
|
20240801,105400,4219104500,138700,138300,138800,138300,147
|
|
20240801,105300,4198719100,138200,138500,138700,138200,37
|
|
20240801,105200,4193595000,138500,138600,138600,138300,679
|
|
20240801,105100,4099510800,138600,138600,139000,138600,166
|
|
20240801,105000,4076465900,138600,138900,138900,138600,152
|
|
20240801,104900,4055382100,138900,138900,139000,138900,90
|
|
20240801,104800,4042880500,138900,138700,139200,138700,1518
|
|
20240801,104700,3831768900,138900,139000,139100,138800,48
|
|
20240801,104600,3825102900,139000,139000,139000,139000,61
|
|
20240801,104500,3816623900,139100,138700,139100,138700,140
|
|
20240801,104400,3797155600,138700,138900,139000,138700,61
|
|
20240801,104300,3788691000,138900,139100,139100,138900,129
|
|
20240801,104200,3770760300,139100,138800,139100,138700,358
|
|
20240801,104100,3721044500,138700,138700,138800,138700,133
|
|
20240801,104000,3702595500,138700,138500,138800,138500,66
|
|
20240801,103900,3693450000,138400,138200,138500,138100,358
|
|
20240801,103800,3643932200,138400,138400,138500,138000,425
|
|
20240801,103700,3585253600,138900,139000,139000,138400,357
|
|
20240801,103600,3535722700,139000,138800,139100,138700,592
|
|
20240801,103500,3453452200,138700,138600,138900,138600,240
|
|
20240801,103400,3420127900,138600,138500,138800,138400,347
|
|
20240801,103300,3372026700,138400,137800,138400,137700,331
|
|
20240801,103200,3326299200,137800,138400,138400,137800,781
|
|
20240801,103100,3218451900,138400,138300,138400,138100,65
|
|
20240801,103000,3209459500,138400,138000,138400,138000,636
|
|
20240801,102900,3121581700,138000,138000,138100,138000,60
|
|
20240801,102800,3113299300,138100,138000,138100,138000,33
|
|
20240801,102700,3108744900,138000,137800,138000,137800,526
|
|
20240801,102600,3036183900,138000,137700,138100,137700,791
|
|
20240801,102500,2927045400,137800,137800,137800,137700,61
|
|
20240801,102400,2918640200,137700,137900,137900,137700,61
|
|
20240801,102300,2910234200,137800,137800,137900,137700,155
|
|
20240801,102200,2888872000,137900,137600,137900,137600,335
|
|
20240801,102100,2842740800,137700,137400,137700,137400,70
|
|
20240801,102000,2833104400,137700,137600,137700,137400,42
|
|
20240801,101900,2827321500,137600,137500,137600,137400,321
|
|
20240801,101800,2783170700,137700,137000,137700,137000,990
|
|
20240801,101700,2647117500,136900,137100,137100,136900,91
|
|
20240801,101600,2634642900,137100,136400,137100,136400,1123
|
|
20240801,101500,2481097800,136500,136400,136500,136400,48
|
|
20240801,101400,2474547300,136300,136300,136300,136100,55
|
|
20240801,101300,2467059500,136300,136400,136400,136300,71
|
|
20240801,101200,2457378500,136400,136400,136500,136400,252
|
|
20240801,101100,2422993000,136300,136300,136500,136200,625
|
|
20240801,101000,2337775600,136200,135800,136300,135800,402
|
|
20240801,100900,2283053800,135800,135800,135800,135800,8
|
|
20240801,100800,2281967400,135800,135800,135800,135800,3
|
|
20240801,100700,2281560000,135900,135800,135900,135800,31
|
|
20240801,100600,2277347400,135900,135900,135900,135600,35
|
|
20240801,100500,2272596900,135900,135700,135900,135700,25
|
|
20240801,100400,2269202000,135700,135700,135700,135700,2
|
|
20240801,100300,2268930600,135800,135400,135800,135300,46
|
|
20240801,100200,2262696400,135300,135200,135300,135200,189
|
|
20240801,100100,2237143300,135300,135200,135300,135200,28
|
|
20240801,100000,2233355400,135300,135200,135300,135200,28
|
|
20240801,095900,2229569400,135300,135200,135300,135200,5
|
|
20240801,095800,2228893200,135200,135500,135500,135200,73
|
|
20240801,095700,2219010400,135500,135500,135500,135500,30
|
|
20240801,095600,2214945400,135500,135700,135900,135500,168
|
|
20240801,095500,2192142100,135700,135300,135700,135300,13
|
|
20240801,095400,2190382500,135800,135800,135800,135700,106
|
|
20240801,095300,2175997900,135900,136000,136000,135700,78
|
|
20240801,095200,2165395200,136100,136000,136100,136000,19
|
|
20240801,095100,2162810900,136000,135900,136000,135900,3
|
|
20240801,095000,2162403100,136100,136000,136200,136000,84
|
|
20240801,094900,2150974900,136000,136100,136100,136000,41
|
|
20240801,094800,2145397000,136100,136300,136300,136100,352
|
|
20240801,094700,2097456600,136200,136200,136300,136200,17
|
|
20240801,094600,2095141100,136200,136400,136400,136200,227
|
|
20240801,094500,2064194800,136400,136400,136500,136400,30
|
|
20240801,094400,2060102200,136400,136300,136400,136300,71
|
|
20240801,094300,2050418000,136200,136400,136400,136200,7
|
|
20240801,094200,2049463600,136300,136300,136300,136300,10
|
|
20240801,094100,2048100600,136200,136200,136200,136200,76
|
|
20240801,094000,2037749400,136200,136300,136300,136100,9
|
|
20240801,093900,2036523700,136300,136400,136400,136300,56
|
|
20240801,093800,2028885600,136400,136800,136800,136400,494
|
|
20240801,093700,1961414900,136800,136100,136800,135900,1038
|
|
20240801,093600,1819710300,136100,136300,136300,135800,274
|
|
20240801,093500,1782439800,136200,136200,136300,136000,94
|
|
20240801,093400,1769637400,136200,136300,136400,136200,322
|
|
20240801,093300,1725749900,136300,135700,136300,135700,483
|
|
20240801,093200,1660029300,135800,135800,135800,135800,6
|
|
20240801,093100,1659214500,135800,135900,135900,135800,4
|
|
20240801,093000,1658671200,135900,136000,136000,135600,3
|
|
20240801,092900,1658263700,136000,136000,136000,135900,147
|
|
20240801,092800,1638271800,136000,135700,136200,135700,2104
|
|
20240801,092700,1352121400,135700,135300,135700,135300,259
|
|
20240801,092600,1317007300,135300,135600,135600,135300,621
|
|
20240801,092500,1232878800,135500,135700,135700,135500,77
|
|
20240801,092400,1222438700,135900,135900,135900,135500,139
|
|
20240801,092300,1203557400,136000,135800,136100,135800,52
|
|
20240801,092200,1196488600,136200,134800,136300,134800,2017
|
|
20240801,092100,923230900,134900,134500,134900,134500,202
|
|
20240801,092000,895995000,134800,134300,134800,134300,60
|
|
20240801,091900,887912500,134200,134400,134400,134200,353
|
|
20240801,091800,840490700,134400,134700,134700,134400,63
|
|
20240801,091700,832011500,134400,134400,134700,134400,91
|
|
20240801,091600,819776300,134800,134800,134800,134800,1
|
|
20240801,091500,819641500,134800,134900,135000,134800,440
|
|
20240801,091400,760299900,134900,134200,134900,134200,405
|
|
20240801,091300,705820600,134200,134300,134300,134200,46
|
|
20240801,091200,699644800,134500,134200,134500,134100,101
|
|
20240801,091100,686083700,134200,134300,134300,134100,215
|
|
20240801,091000,657233900,134400,134200,134600,134100,44
|
|
20240801,090900,651318600,134600,134000,134600,134000,162
|
|
20240801,090800,629572000,134000,133500,134000,133500,106
|
|
20240801,090700,615371900,133500,133900,133900,133400,132
|
|
20240801,090600,597739600,133900,133500,134200,133300,436
|
|
20240801,090500,539387200,133400,132900,133400,132900,113
|
|
20240801,090400,524343900,132900,133100,133100,132800,262
|
|
20240801,090300,489501200,133200,133500,133500,133200,87
|
|
20240801,090200,477900900,133500,134400,134400,133500,427
|
|
20240801,090100,420717200,134400,135000,135000,134200,149
|
|
20240801,090000,400692400,134100,134000,135000,133900,2985
|