625 lines
36 KiB
CSV
625 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,192100,16346486200,124800,124800,124800,124800,0
|
|
20240802,192000,16346486200,124800,124800,124800,124800,0
|
|
20240802,191900,16346486200,124800,124800,124800,124800,0
|
|
20240802,191800,16346486200,124800,124800,124800,124800,0
|
|
20240802,191700,16346486200,124800,124800,124800,124800,0
|
|
20240802,191600,16346486200,124800,124800,124800,124800,0
|
|
20240802,191500,16346486200,124800,124800,124800,124800,0
|
|
20240802,191400,16346486200,124800,124800,124800,124800,0
|
|
20240802,191300,16346486200,124800,124800,124800,124800,0
|
|
20240802,191200,16346486200,124800,124800,124800,124800,0
|
|
20240802,191100,16346486200,124800,124800,124800,124800,0
|
|
20240802,191000,16346486200,124800,124800,124800,124800,0
|
|
20240802,190900,16346486200,124800,124800,124800,124800,0
|
|
20240802,190800,16346486200,124800,124800,124800,124800,0
|
|
20240802,190700,16346486200,124800,124800,124800,124800,0
|
|
20240802,190600,16346486200,124800,124800,124800,124800,0
|
|
20240802,190500,16346486200,124800,124800,124800,124800,0
|
|
20240802,190400,16346486200,124800,124800,124800,124800,0
|
|
20240802,190300,16346486200,124800,124800,124800,124800,0
|
|
20240802,190200,16346486200,124800,124800,124800,124800,0
|
|
20240802,190100,16346486200,124800,124800,124800,124800,0
|
|
20240802,190000,16346486200,124800,124800,124800,124800,0
|
|
20240802,185900,16346486200,124800,124800,124800,124800,0
|
|
20240802,185800,16346486200,124800,124800,124800,124800,0
|
|
20240802,185700,16346486200,124800,124800,124800,124800,0
|
|
20240802,185600,16346486200,124800,124800,124800,124800,0
|
|
20240802,185500,16346486200,124800,124800,124800,124800,0
|
|
20240802,185400,16346486200,124800,124800,124800,124800,0
|
|
20240802,185300,16346486200,124800,124800,124800,124800,0
|
|
20240802,185200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,185100,16346486200,124800,124800,124800,124800,0
|
|
20240802,185000,16346486200,124800,124800,124800,124800,0
|
|
20240802,184900,16346486200,124800,124800,124800,124800,0
|
|
20240802,184800,16346486200,124800,124800,124800,124800,0
|
|
20240802,184700,16346486200,124800,124800,124800,124800,0
|
|
20240802,184600,16346486200,124800,124800,124800,124800,0
|
|
20240802,184500,16346486200,124800,124800,124800,124800,0
|
|
20240802,184400,16346486200,124800,124800,124800,124800,0
|
|
20240802,184300,16346486200,124800,124800,124800,124800,0
|
|
20240802,184200,16346486200,124800,124800,124800,124800,0
|
|
20240802,184100,16346486200,124800,124800,124800,124800,0
|
|
20240802,184000,16346486200,124800,124800,124800,124800,0
|
|
20240802,183900,16346486200,124800,124800,124800,124800,0
|
|
20240802,183800,16346486200,124800,124800,124800,124800,0
|
|
20240802,183700,16346486200,124800,124800,124800,124800,0
|
|
20240802,183600,16346486200,124800,124800,124800,124800,0
|
|
20240802,183500,16346486200,124800,124800,124800,124800,0
|
|
20240802,183400,16346486200,124800,124800,124800,124800,0
|
|
20240802,183300,16346486200,124800,124800,124800,124800,0
|
|
20240802,183200,16346486200,124800,124800,124800,124800,0
|
|
20240802,183100,16346486200,124800,124800,124800,124800,0
|
|
20240802,183000,16346486200,124800,124800,124800,124800,0
|
|
20240802,182900,16346486200,124800,124800,124800,124800,0
|
|
20240802,182800,16346486200,124800,124800,124800,124800,0
|
|
20240802,182700,16346486200,124800,124800,124800,124800,0
|
|
20240802,182600,16346486200,124800,124800,124800,124800,0
|
|
20240802,182500,16346486200,124800,124800,124800,124800,0
|
|
20240802,182400,16346486200,124800,124800,124800,124800,0
|
|
20240802,182300,16346486200,124800,124800,124800,124800,0
|
|
20240802,182200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,182100,16346486200,124800,124800,124800,124800,0
|
|
20240802,182000,16346486200,124800,124800,124800,124800,0
|
|
20240802,181900,16346486200,124800,124800,124800,124800,0
|
|
20240802,181800,16346486200,124800,124800,124800,124800,0
|
|
20240802,181700,16346486200,124800,124800,124800,124800,0
|
|
20240802,181600,16346486200,124800,124800,124800,124800,0
|
|
20240802,181500,16346486200,124800,124800,124800,124800,0
|
|
20240802,181400,16346486200,124800,124800,124800,124800,0
|
|
20240802,181300,16346486200,124800,124800,124800,124800,0
|
|
20240802,181200,16346486200,124800,124800,124800,124800,0
|
|
20240802,181100,16346486200,124800,124800,124800,124800,0
|
|
20240802,181000,16346486200,124800,124800,124800,124800,0
|
|
20240802,180900,16346486200,124800,124800,124800,124800,0
|
|
20240802,180800,16346486200,124800,124800,124800,124800,0
|
|
20240802,180700,16346486200,124800,124800,124800,124800,0
|
|
20240802,180600,16346486200,124800,124800,124800,124800,0
|
|
20240802,180500,16346486200,124800,124800,124800,124800,0
|
|
20240802,180400,16346486200,124800,124800,124800,124800,0
|
|
20240802,180300,16346486200,124800,124800,124800,124800,0
|
|
20240802,180200,16346486200,124800,124800,124800,124800,0
|
|
20240802,180100,16346486200,124800,124800,124800,124800,0
|
|
20240802,180000,16346486200,124800,124800,124800,124800,0
|
|
20240802,175900,16346486200,124800,124800,124800,124800,0
|
|
20240802,175800,16346486200,124800,124800,124800,124800,0
|
|
20240802,175700,16346486200,124800,124800,124800,124800,0
|
|
20240802,175600,16346486200,124800,124800,124800,124800,0
|
|
20240802,175500,16346486200,124800,124800,124800,124800,0
|
|
20240802,175400,16346486200,124800,124800,124800,124800,0
|
|
20240802,175300,16346486200,124800,124800,124800,124800,0
|
|
20240802,175200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,175100,16346486200,124800,124800,124800,124800,0
|
|
20240802,175000,16346486200,124800,124800,124800,124800,0
|
|
20240802,174900,16346486200,124800,124800,124800,124800,0
|
|
20240802,174800,16346486200,124800,124800,124800,124800,0
|
|
20240802,174700,16346486200,124800,124800,124800,124800,0
|
|
20240802,174600,16346486200,124800,124800,124800,124800,0
|
|
20240802,174500,16346486200,124800,124800,124800,124800,0
|
|
20240802,174400,16346486200,124800,124800,124800,124800,0
|
|
20240802,174300,16346486200,124800,124800,124800,124800,0
|
|
20240802,174200,16346486200,124800,124800,124800,124800,0
|
|
20240802,174100,16346486200,124800,124800,124800,124800,0
|
|
20240802,174000,16346486200,124800,124800,124800,124800,0
|
|
20240802,173900,16346486200,124800,124800,124800,124800,0
|
|
20240802,173800,16346486200,124800,124800,124800,124800,0
|
|
20240802,173700,16346486200,124800,124800,124800,124800,0
|
|
20240802,173600,16346486200,124800,124800,124800,124800,0
|
|
20240802,173500,16346486200,124800,124800,124800,124800,0
|
|
20240802,173400,16346486200,124800,124800,124800,124800,0
|
|
20240802,173300,16346486200,124800,124800,124800,124800,0
|
|
20240802,173200,16346486200,124800,124800,124800,124800,0
|
|
20240802,173100,16346486200,124800,124800,124800,124800,0
|
|
20240802,173000,16346486200,124800,124800,124800,124800,0
|
|
20240802,172900,16346486200,124800,124800,124800,124800,0
|
|
20240802,172800,16346486200,124800,124800,124800,124800,0
|
|
20240802,172700,16346486200,124800,124800,124800,124800,0
|
|
20240802,172600,16346486200,124800,124800,124800,124800,0
|
|
20240802,172500,16346486200,124800,124800,124800,124800,0
|
|
20240802,172400,16346486200,124800,124800,124800,124800,0
|
|
20240802,172300,16346486200,124800,124800,124800,124800,0
|
|
20240802,172200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,172100,16346486200,124800,124800,124800,124800,0
|
|
20240802,172000,16346486200,124800,124800,124800,124800,0
|
|
20240802,171900,16346486200,124800,124800,124800,124800,0
|
|
20240802,171800,16346486200,124800,124800,124800,124800,0
|
|
20240802,171700,16346486200,124800,124800,124800,124800,0
|
|
20240802,171600,16346486200,124800,124800,124800,124800,0
|
|
20240802,171500,16346486200,124800,124800,124800,124800,0
|
|
20240802,171400,16346486200,124800,124800,124800,124800,0
|
|
20240802,171300,16346486200,124800,124800,124800,124800,0
|
|
20240802,171200,16346486200,124800,124800,124800,124800,0
|
|
20240802,171100,16346486200,124800,124800,124800,124800,0
|
|
20240802,171000,16346486200,124800,124800,124800,124800,0
|
|
20240802,170900,16346486200,124800,124800,124800,124800,0
|
|
20240802,170800,16346486200,124800,124800,124800,124800,0
|
|
20240802,170700,16346486200,124800,124800,124800,124800,0
|
|
20240802,170600,16346486200,124800,124800,124800,124800,0
|
|
20240802,170500,16346486200,124800,124800,124800,124800,0
|
|
20240802,170400,16346486200,124800,124800,124800,124800,0
|
|
20240802,170300,16346486200,124800,124800,124800,124800,0
|
|
20240802,170200,16346486200,124800,124800,124800,124800,0
|
|
20240802,170100,16346486200,124800,124800,124800,124800,0
|
|
20240802,170000,16346486200,124800,124800,124800,124800,0
|
|
20240802,165900,16346486200,124800,124800,124800,124800,0
|
|
20240802,165800,16346486200,124800,124800,124800,124800,0
|
|
20240802,165700,16346486200,124800,124800,124800,124800,0
|
|
20240802,165600,16346486200,124800,124800,124800,124800,0
|
|
20240802,165500,16346486200,124800,124800,124800,124800,0
|
|
20240802,165400,16346486200,124800,124800,124800,124800,0
|
|
20240802,165300,16346486200,124800,124800,124800,124800,0
|
|
20240802,165200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,165100,16346486200,124800,124800,124800,124800,0
|
|
20240802,165000,16346486200,124800,124800,124800,124800,0
|
|
20240802,164900,16346486200,124800,124800,124800,124800,0
|
|
20240802,164800,16346486200,124800,124800,124800,124800,0
|
|
20240802,164700,16346486200,124800,124800,124800,124800,0
|
|
20240802,164600,16346486200,124800,124800,124800,124800,0
|
|
20240802,164500,16346486200,124800,124800,124800,124800,0
|
|
20240802,164400,16346486200,124800,124800,124800,124800,0
|
|
20240802,164300,16346486200,124800,124800,124800,124800,0
|
|
20240802,164200,16346486200,124800,124800,124800,124800,0
|
|
20240802,164100,16346486200,124800,124800,124800,124800,0
|
|
20240802,164000,16346486200,124800,124800,124800,124800,0
|
|
20240802,163900,16346486200,124800,124800,124800,124800,0
|
|
20240802,163800,16346486200,124800,124800,124800,124800,0
|
|
20240802,163700,16346486200,124800,124800,124800,124800,0
|
|
20240802,163600,16346486200,124800,124800,124800,124800,0
|
|
20240802,163500,16346486200,124800,124800,124800,124800,0
|
|
20240802,163400,16346486200,124800,124800,124800,124800,0
|
|
20240802,163300,16346486200,124800,124800,124800,124800,0
|
|
20240802,163200,16346486200,124800,124800,124800,124800,0
|
|
20240802,163100,16346486200,124800,124800,124800,124800,0
|
|
20240802,163000,16346486200,124800,124800,124800,124800,0
|
|
20240802,162900,16346486200,124800,124800,124800,124800,0
|
|
20240802,162800,16346486200,124800,124800,124800,124800,0
|
|
20240802,162700,16346486200,124800,124800,124800,124800,0
|
|
20240802,162600,16346486200,124800,124800,124800,124800,0
|
|
20240802,162500,16346486200,124800,124800,124800,124800,0
|
|
20240802,162400,16346486200,124800,124800,124800,124800,0
|
|
20240802,162300,16346486200,124800,124800,124800,124800,0
|
|
20240802,162200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,162100,16346486200,124800,124800,124800,124800,0
|
|
20240802,162000,16346486200,124800,124800,124800,124800,0
|
|
20240802,161900,16346486200,124800,124800,124800,124800,0
|
|
20240802,161800,16346486200,124800,124800,124800,124800,0
|
|
20240802,161700,16346486200,124800,124800,124800,124800,0
|
|
20240802,161600,16346486200,124800,124800,124800,124800,0
|
|
20240802,161500,16346486200,124800,124800,124800,124800,0
|
|
20240802,161400,16346486200,124800,124800,124800,124800,0
|
|
20240802,161300,16346486200,124800,124800,124800,124800,0
|
|
20240802,161200,16346486200,124800,124800,124800,124800,0
|
|
20240802,161100,16346486200,124800,124800,124800,124800,0
|
|
20240802,161000,16346486200,124800,124800,124800,124800,0
|
|
20240802,160900,16346486200,124800,124800,124800,124800,0
|
|
20240802,160800,16346486200,124800,124800,124800,124800,0
|
|
20240802,160700,16346486200,124800,124800,124800,124800,0
|
|
20240802,160600,16346486200,124800,124800,124800,124800,0
|
|
20240802,160500,16346486200,124800,124800,124800,124800,0
|
|
20240802,160400,16346486200,124800,124800,124800,124800,0
|
|
20240802,160300,16346486200,124800,124800,124800,124800,0
|
|
20240802,160200,16346486200,124800,124800,124800,124800,0
|
|
20240802,160100,16346486200,124800,124800,124800,124800,0
|
|
20240802,160000,16346486200,124800,124800,124800,124800,0
|
|
20240802,155900,16346486200,124800,124800,124800,124800,0
|
|
20240802,155800,16346486200,124800,124800,124800,124800,0
|
|
20240802,155700,16346486200,124800,124800,124800,124800,0
|
|
20240802,155600,16346486200,124800,124800,124800,124800,0
|
|
20240802,155500,16346486200,124800,124800,124800,124800,0
|
|
20240802,155400,16346486200,124800,124800,124800,124800,0
|
|
20240802,155300,16346486200,124800,124800,124800,124800,0
|
|
20240802,155200,16346486200,124800,124800,124800,124800,7955
|
|
20240802,155100,16346486200,124800,124800,124800,124800,0
|
|
20240802,155000,16346486200,124800,124800,124800,124800,0
|
|
20240802,154900,16346486200,124800,124800,124800,124800,0
|
|
20240802,154800,16346486200,124800,124800,124800,124800,0
|
|
20240802,154700,16346486200,124800,124800,124800,124800,0
|
|
20240802,154600,16346486200,124800,124800,124800,124800,0
|
|
20240802,154500,16346486200,124800,124800,124800,124800,0
|
|
20240802,154400,16346486200,124800,124800,124800,124800,0
|
|
20240802,154300,16346486200,124800,124800,124800,124800,0
|
|
20240802,154200,16346486200,124800,124800,124800,124800,0
|
|
20240802,154100,16346486200,124800,124800,124800,124800,0
|
|
20240802,154000,16346486200,124800,124800,124800,124800,0
|
|
20240802,153900,16346486200,124800,124800,124800,124800,0
|
|
20240802,153800,16346486200,124800,124800,124800,124800,0
|
|
20240802,153700,16346486200,124800,124800,124800,124800,0
|
|
20240802,153600,16346486200,124800,124800,124800,124800,0
|
|
20240802,153500,16346486200,124800,124800,124800,124800,0
|
|
20240802,153400,16346486200,124800,124800,124800,124800,0
|
|
20240802,153300,16346486200,124800,124800,124800,124800,0
|
|
20240802,153200,16346486200,124800,124800,124800,124800,0
|
|
20240802,153100,16346486200,124800,124800,124800,124800,0
|
|
20240802,153000,16346486200,124800,124800,124800,124800,7955
|
|
20240802,152900,15353702200,125600,125600,125600,125600,0
|
|
20240802,152800,15353702200,125600,125600,125600,125600,0
|
|
20240802,152700,15353702200,125600,125600,125600,125600,0
|
|
20240802,152600,15353702200,125600,125600,125600,125600,0
|
|
20240802,152500,15353702200,125600,125600,125600,125600,0
|
|
20240802,152400,15353702200,125600,125600,125600,125600,0
|
|
20240802,152300,15353702200,125600,125600,125600,125600,0
|
|
20240802,152200,15353702200,125600,125600,125600,125600,0
|
|
20240802,152100,15353702200,125600,125600,125600,125600,0
|
|
20240802,152000,15353702200,125600,125600,125600,125600,0
|
|
20240802,151900,15353702200,125600,125500,125600,125400,142
|
|
20240802,151800,15335884600,125400,125500,125500,125400,62
|
|
20240802,151700,15328106400,125500,125500,125600,125400,226
|
|
20240802,151600,15299746300,125600,125700,125700,125500,205
|
|
20240802,151500,15273992300,125800,125500,125800,125400,122
|
|
20240802,151400,15258655900,125800,125300,125800,125300,272
|
|
20240802,151300,15224504600,125300,125400,125400,125100,161
|
|
20240802,151200,15204328900,125300,125300,125400,125200,288
|
|
20240802,151100,15168241000,125300,125200,125300,125100,128
|
|
20240802,151000,15152218100,125100,125300,125400,125100,1241
|
|
20240802,150900,14996891500,125300,125300,125400,125200,455
|
|
20240802,150800,14939884600,125300,125200,125400,125200,130
|
|
20240802,150700,14923592000,125200,125300,125300,125100,154
|
|
20240802,150600,14904304600,125200,125200,125300,125100,148
|
|
20240802,150500,14885774900,125200,125100,125200,125100,160
|
|
20240802,150400,14865752100,125100,125200,125400,125100,337
|
|
20240802,150300,14823558600,125200,125200,125400,125200,190
|
|
20240802,150200,14799756800,125200,125300,125400,125200,218
|
|
20240802,150100,14772448900,125300,125300,125400,125200,126
|
|
20240802,150000,14756665300,125300,125200,125400,125100,399
|
|
20240802,145900,14706706100,125300,125100,125400,125100,208
|
|
20240802,145800,14680642900,125100,125400,125500,125100,645
|
|
20240802,145700,14599855900,125400,125300,125700,125300,392
|
|
20240802,145600,14550708500,125400,125600,125700,125300,370
|
|
20240802,145500,14504283900,125500,125600,125600,125400,363
|
|
20240802,145400,14458720800,125600,125400,125600,125300,142
|
|
20240802,145300,14440907200,125400,125400,126200,125400,441
|
|
20240802,145200,14385510900,125500,125500,125500,125300,522
|
|
20240802,145100,14320044800,125400,125400,125500,125400,452
|
|
20240802,145000,14263356500,125400,125400,125500,125400,393
|
|
20240802,144900,14214065100,125500,125400,125500,125400,132
|
|
20240802,144800,14197501600,125400,125500,125600,125400,125
|
|
20240802,144700,14181810500,125500,125600,125700,125400,329
|
|
20240802,144600,14140522300,125500,125500,125600,125400,452
|
|
20240802,144500,14083817100,125500,125500,125500,125400,413
|
|
20240802,144400,14032011400,125500,125500,125600,125400,109
|
|
20240802,144300,14018339400,125500,125400,125600,125400,301
|
|
20240802,144200,13980571200,125400,125600,125700,125400,541
|
|
20240802,144100,13912675100,125600,125600,125600,125500,397
|
|
20240802,144000,13862842300,125500,125500,125600,125500,378
|
|
20240802,143900,13815401700,125500,125600,125600,125500,95
|
|
20240802,143800,13803472800,125500,125500,125600,125500,502
|
|
20240802,143700,13740467000,125500,125700,125700,125500,309
|
|
20240802,143600,13701673000,125600,125600,125800,125500,335
|
|
20240802,143500,13659603000,125700,125700,125700,125600,80
|
|
20240802,143400,13649548900,125700,125600,125800,125600,128
|
|
20240802,143300,13633463100,125600,125700,125700,125600,82
|
|
20240802,143200,13623161100,125700,125500,125800,125500,130
|
|
20240802,143100,13606834700,125600,125500,125600,125500,153
|
|
20240802,143000,13587625000,125500,125400,125500,125400,81
|
|
20240802,142900,13577463200,125400,125400,125500,125400,161
|
|
20240802,142800,13557269300,125400,125500,125600,125400,308
|
|
20240802,142700,13518615100,125500,125500,125600,125500,118
|
|
20240802,142600,13503800900,125500,125600,125700,125500,667
|
|
20240802,142500,13420065100,125600,125700,125700,125600,1008
|
|
20240802,142400,13293392400,125700,125800,125900,125700,255
|
|
20240802,142300,13261310900,125900,125800,125900,125800,62
|
|
20240802,142200,13253508600,125900,126000,126000,125800,93
|
|
20240802,142100,13241796700,126000,125900,126100,125900,108
|
|
20240802,142000,13228193800,126000,125800,126000,125800,73
|
|
20240802,141900,13219002500,125800,125900,125900,125800,74
|
|
20240802,141800,13209688600,125800,125800,125900,125700,296
|
|
20240802,141700,13172452000,125700,125900,125900,125700,227
|
|
20240802,141600,13143892000,125900,125900,126000,125900,65
|
|
20240802,141500,13135706000,125900,125900,126000,125800,131
|
|
20240802,141400,13119219200,126000,125900,126000,125900,43
|
|
20240802,141300,13113802700,126000,126000,126300,125900,115
|
|
20240802,141200,13099299400,125900,125900,126000,125800,95
|
|
20240802,141100,13087334900,125900,126100,126200,125900,79
|
|
20240802,141000,13077383400,126100,126000,126100,125900,100
|
|
20240802,140900,13064783900,126000,125800,126000,125800,65
|
|
20240802,140800,13056600700,125900,125800,126000,125800,201
|
|
20240802,140700,13031293900,125800,125700,125900,125700,77
|
|
20240802,140600,13021608700,125700,125700,125800,125700,57
|
|
20240802,140500,13014443200,125600,125700,125800,125600,1725
|
|
20240802,140400,12797637600,125800,125800,125900,125800,1152
|
|
20240802,140300,12652715200,125800,125900,125900,125800,176
|
|
20240802,140200,12630569800,125900,125800,125900,125800,186
|
|
20240802,140100,12607167100,125800,125800,126000,125800,301
|
|
20240802,140000,12569284500,125800,125900,126000,125800,299
|
|
20240802,135900,12531663300,125900,125800,126200,125800,331
|
|
20240802,135800,12490001700,125800,125900,126100,125800,314
|
|
20240802,135700,12450473100,125900,125900,126000,125900,100
|
|
20240802,135600,12437880400,126100,126000,126200,125900,239
|
|
20240802,135500,12407769700,125900,126100,126300,125900,826
|
|
20240802,135400,12303754700,126100,126000,126100,125900,380
|
|
20240802,135300,12255869300,126000,126200,126300,126000,258
|
|
20240802,135200,12223327200,126200,126500,126600,126200,234
|
|
20240802,135100,12193747900,126600,126400,126700,126300,101
|
|
20240802,135000,12180972700,126500,126400,126700,126400,101
|
|
20240802,134900,12168193900,126500,126900,126900,126500,284
|
|
20240802,134800,12132217300,126800,126800,127000,126700,91
|
|
20240802,134700,12120673200,126900,126600,127000,126500,223
|
|
20240802,134600,12092396700,126500,126300,126800,126200,278
|
|
20240802,134500,12057221100,126300,126400,126500,126300,368
|
|
20240802,134400,12010693900,126300,126300,126400,126200,130
|
|
20240802,134300,11994274100,126300,126100,126300,126100,80
|
|
20240802,134200,11984176500,126200,126200,126200,126000,209
|
|
20240802,134100,11957821600,126100,126000,126100,126000,110
|
|
20240802,134000,11943955600,126000,126000,126200,126000,112
|
|
20240802,133900,11929834000,126000,126000,126100,126000,70
|
|
20240802,133800,11921013800,126100,126200,126200,126000,211
|
|
20240802,133700,11894408900,126100,126000,126100,126000,85
|
|
20240802,133600,11883694700,126000,126100,126100,126000,154
|
|
20240802,133500,11864280000,126100,126100,126200,126100,118
|
|
20240802,133400,11849399000,126200,126100,126200,126100,77
|
|
20240802,133300,11839687100,126100,126200,126200,126000,131
|
|
20240802,133200,11823162300,126100,126000,126100,126000,222
|
|
20240802,133100,11795173300,126000,126000,126100,126000,255
|
|
20240802,133000,11763023400,126200,126100,126200,126000,99
|
|
20240802,132900,11750541100,126100,126000,126100,126000,121
|
|
20240802,132800,11735294400,126100,126100,126100,126000,56
|
|
20240802,132700,11728234300,126100,125900,126200,125900,98
|
|
20240802,132600,11715883900,125900,126100,126200,125900,1087
|
|
20240802,132500,11578848000,126200,126200,126300,126200,101
|
|
20240802,132400,11566099100,126200,126200,126200,126100,169
|
|
20240802,132300,11544776600,126300,126200,126300,126100,105
|
|
20240802,132200,11531526800,126200,126100,126300,126100,197
|
|
20240802,132100,11506664600,126100,126100,126300,126100,93
|
|
20240802,132000,11494932200,126100,126100,126200,126100,35
|
|
20240802,131900,11490518600,126100,126100,126300,126100,126
|
|
20240802,131800,11474623100,126200,126000,126200,126000,373
|
|
20240802,131700,11427557900,126100,125900,126100,125900,136
|
|
20240802,131600,11410424000,125900,125900,126000,125800,161
|
|
20240802,131500,11390151800,125900,125900,125900,125800,185
|
|
20240802,131400,11366869700,126000,126000,126100,125900,160
|
|
20240802,131300,11346708700,125900,125800,125900,125700,240
|
|
20240802,131200,11316511300,125800,125900,125900,125800,103
|
|
20240802,131100,11303546400,125900,125800,125900,125800,283
|
|
20240802,131000,11267941900,125800,125800,125900,125800,423
|
|
20240802,130900,11214726400,125900,125900,126000,125800,498
|
|
20240802,130800,11152034300,125900,126100,126100,125900,2188
|
|
20240802,130700,10876308700,126100,126100,126200,126100,104
|
|
20240802,130600,10863189200,126100,126300,126300,126100,345
|
|
20240802,130500,10819643900,126300,126400,126400,126200,239
|
|
20240802,130400,10789458000,126300,126200,126300,126100,148
|
|
20240802,130300,10770775300,126200,126200,126200,126100,292
|
|
20240802,130200,10733936000,126200,126600,126600,126200,3985
|
|
20240802,130100,10230038500,126600,126500,126600,126500,69
|
|
20240802,130000,10221306600,126600,126600,126600,126500,113
|
|
20240802,125900,10207002700,126600,126500,126600,126500,330
|
|
20240802,125800,10165245200,126500,126600,126600,126500,124
|
|
20240802,125700,10149551500,126600,126700,126700,126500,288
|
|
20240802,125600,10113082300,126700,126600,126700,126600,67
|
|
20240802,125500,10104598000,126600,126600,126700,126600,84
|
|
20240802,125400,10093960700,126600,126700,126800,126600,94
|
|
20240802,125300,10082051500,126700,126700,126700,126600,91
|
|
20240802,125200,10070524400,126700,126600,126700,126600,67
|
|
20240802,125100,10062039400,126600,126700,126700,126500,121
|
|
20240802,125000,10046719200,126600,126600,126700,126500,125
|
|
20240802,124900,10030894900,126700,126400,126700,126300,117
|
|
20240802,124800,10016097200,126400,126400,126500,126300,148
|
|
20240802,124700,9997398300,126400,126500,126500,126400,123
|
|
20240802,124600,9981847900,126400,126400,126500,126400,146
|
|
20240802,124500,9963390000,126500,126300,126500,126300,208
|
|
20240802,124400,9937109300,126300,126500,126600,126300,212
|
|
20240802,124300,9910307100,126500,126300,126500,126300,151
|
|
20240802,124200,9891216000,126300,126500,126600,126300,541
|
|
20240802,124100,9822827000,126600,126500,126600,126400,172
|
|
20240802,124000,9801059700,126400,126500,126600,126400,185
|
|
20240802,123900,9777661200,126500,126600,126600,126500,45
|
|
20240802,123800,9771966900,126600,126500,126600,126400,87
|
|
20240802,123700,9760965000,126500,126400,126500,126300,190
|
|
20240802,123600,9736947600,126400,126300,126400,126300,93
|
|
20240802,123500,9725197800,126400,126300,126400,126300,64
|
|
20240802,123400,9717113500,126400,126300,126500,126300,128
|
|
20240802,123300,9700936000,126300,126400,126400,126200,60
|
|
20240802,123200,9693360800,126200,126500,126600,126200,54
|
|
20240802,123100,9686535600,126300,126300,126500,126200,265
|
|
20240802,123000,9653053500,126300,126200,126300,126100,194
|
|
20240802,122900,9628570000,126100,126100,126300,126000,736
|
|
20240802,122800,9535761400,126100,126200,126200,126100,1892
|
|
20240802,122700,9297038800,126200,126400,126400,126200,517
|
|
20240802,122600,9231735500,126400,126400,126400,126300,390
|
|
20240802,122500,9182442500,126500,126400,126500,126400,95
|
|
20240802,122400,9170429600,126500,126500,126600,126500,82
|
|
20240802,122300,9160054400,126600,126500,126600,126500,109
|
|
20240802,122200,9146265400,126500,126400,126600,126400,103
|
|
20240802,122100,9133235300,126500,126500,126500,126400,96
|
|
20240802,122000,9121097900,126500,126500,126600,126400,106
|
|
20240802,121900,9107685900,126500,126700,126700,126500,776
|
|
20240802,121800,9009505300,126700,126700,126800,126700,227
|
|
20240802,121700,8980741500,126800,126700,126800,126700,90
|
|
20240802,121600,8969330000,126700,126700,126700,126600,69
|
|
20240802,121500,8960588400,126600,126600,126800,126600,128
|
|
20240802,121400,8944374300,126700,126800,126800,126700,54
|
|
20240802,121300,8937530200,126700,126600,126700,126600,241
|
|
20240802,121200,8907011800,126700,126600,126700,126600,29
|
|
20240802,121100,8903339600,126600,126700,126800,126600,110
|
|
20240802,121000,8889403100,126600,126700,126700,126600,111
|
|
20240802,120900,8875345700,126800,126700,126800,126600,47
|
|
20240802,120800,8869389400,126600,126600,126700,126500,355
|
|
20240802,120700,8824469300,126600,126600,126700,126500,74
|
|
20240802,120600,8815101000,126600,126600,126600,126500,105
|
|
20240802,120500,8801815200,126600,126700,126700,126500,54
|
|
20240802,120400,8794978300,126600,126800,126800,126500,520
|
|
20240802,120300,8729143200,126700,126700,126800,126700,81
|
|
20240802,120200,8718878500,126700,126600,126800,126600,83
|
|
20240802,120100,8708362600,126700,126800,126800,126600,137
|
|
20240802,120000,8691003500,126800,126800,126900,126700,637
|
|
20240802,115900,8610280600,126800,126800,126900,126800,33
|
|
20240802,115800,8606094800,126800,127000,127100,126800,159
|
|
20240802,115700,8585913700,126900,126900,127000,126800,101
|
|
20240802,115600,8573096900,126900,127100,127100,126900,85
|
|
20240802,115500,8562298100,127000,126900,127000,126800,116
|
|
20240802,115400,8547578800,126900,126900,127000,126800,21
|
|
20240802,115300,8544913100,126900,126800,127000,126800,113
|
|
20240802,115200,8530577600,126900,126900,127000,126800,102
|
|
20240802,115100,8517638700,126900,126800,126900,126800,92
|
|
20240802,115000,8505967200,126800,126800,126900,126800,95
|
|
20240802,114900,8493916900,126900,126900,127000,126800,139
|
|
20240802,114800,8476279200,126900,127000,127100,126900,215
|
|
20240802,114700,8448984500,127000,127100,127100,126900,92
|
|
20240802,114600,8437297800,127000,127000,127100,126900,66
|
|
20240802,114500,8428916200,127000,126900,127000,126900,139
|
|
20240802,114400,8411266500,127000,126800,127000,126800,81
|
|
20240802,114300,8400986200,126800,126900,126900,126800,61
|
|
20240802,114200,8393249400,126800,126800,126900,126800,168
|
|
20240802,114100,8371940700,126800,126900,127000,126800,49
|
|
20240802,114000,8365725100,127000,126900,127000,126900,61
|
|
20240802,113900,8357979100,126900,126900,127000,126800,184
|
|
20240802,113800,8334635700,126900,126800,127000,126800,91
|
|
20240802,113700,8323087100,126900,126900,127000,126800,145
|
|
20240802,113600,8304695100,126900,126900,127000,126800,71
|
|
20240802,113500,8295684700,127000,126900,127000,126900,141
|
|
20240802,113400,8277787500,126900,127100,127100,126900,377
|
|
20240802,113300,8229907400,127200,127100,127300,127100,81
|
|
20240802,113200,8219605100,127100,127100,127300,127000,306
|
|
20240802,113100,8180709400,127100,127200,127200,127100,79
|
|
20240802,113000,8170664200,127100,127100,127200,127100,94
|
|
20240802,112900,8158711300,127100,127200,127300,127100,94
|
|
20240802,112800,8146755800,127200,127200,127200,127200,57
|
|
20240802,112700,8139505400,127100,127300,127300,127100,733
|
|
20240802,112600,8046334200,127300,127300,127300,127200,65
|
|
20240802,112500,8038060300,127300,127300,127300,127100,445
|
|
20240802,112400,7981463600,127200,127200,127300,127200,152
|
|
20240802,112300,7962127500,127300,127200,127400,127200,136
|
|
20240802,112200,7944822200,127200,127300,127500,127200,153
|
|
20240802,112100,7925343300,127300,127300,127400,127200,54
|
|
20240802,112000,7918468500,127300,127400,127400,127200,57
|
|
20240802,111900,7911208600,127600,127300,127600,127100,142
|
|
20240802,111800,7893147800,127300,127300,127400,127200,201
|
|
20240802,111700,7867566400,127400,127500,127500,127300,100
|
|
20240802,111600,7854832000,127500,127300,127500,127300,75
|
|
20240802,111500,7845280300,127300,127400,127500,127300,461
|
|
20240802,111400,7786548200,127400,127500,127500,127400,68
|
|
20240802,111300,7777881000,127600,127900,127900,127500,376
|
|
20240802,111200,7729896100,127900,127900,128000,127900,70
|
|
20240802,111100,7720942500,128000,127900,128000,127800,106
|
|
20240802,111000,7707386400,127800,127900,128000,127800,40
|
|
20240802,110900,7702268900,127700,128000,128000,127700,134
|
|
20240802,110800,7685137200,128000,127800,128000,127800,211
|
|
20240802,110700,7658143800,127800,128100,128200,127800,96
|
|
20240802,110600,7645848700,128000,127600,128000,127500,245
|
|
20240802,110500,7614549400,127600,127700,127900,127600,67
|
|
20240802,110400,7605988700,127700,127500,127800,127500,149
|
|
20240802,110300,7586953600,127900,127900,128000,127500,339
|
|
20240802,110200,7543595000,127900,127700,128200,127700,225
|
|
20240802,110100,7514791900,127500,127000,127600,126900,197
|
|
20240802,110000,7489716500,127000,126900,127100,126900,167
|
|
20240802,105900,7468516300,126900,126800,127000,126800,139
|
|
20240802,105800,7450877300,126800,126800,126900,126800,107
|
|
20240802,105700,7437306900,126800,126800,126900,126800,154
|
|
20240802,105600,7417776800,126800,126900,126900,126800,175
|
|
20240802,105500,7395583600,126800,126700,126800,126700,172
|
|
20240802,105400,7373782700,126700,126900,126900,126700,129
|
|
20240802,105300,7357435000,126800,126700,126900,126700,138
|
|
20240802,105200,7339946600,126700,126800,126900,126700,199
|
|
20240802,105100,7314713600,126800,126800,126900,126800,220
|
|
20240802,105000,7286811200,126800,126800,126800,126700,378
|
|
20240802,104900,7238886300,126800,126800,126900,126800,106
|
|
20240802,104800,7225443000,127000,126800,127000,126800,213
|
|
20240802,104700,7198417200,126800,126800,127000,126800,198
|
|
20240802,104600,7173303900,126800,126900,126900,126800,532
|
|
20240802,104500,7105841300,126900,126900,127000,126800,132
|
|
20240802,104400,7089097200,126800,126800,127100,126800,169
|
|
20240802,104300,7067656500,126800,127200,127200,126800,171
|
|
20240802,104200,7045943800,127200,126900,127200,126900,218
|
|
20240802,104100,7018239700,126900,126900,127000,126800,142
|
|
20240802,104000,7000223300,126800,126900,127000,126800,170
|
|
20240802,103900,6978647200,127000,126800,127000,126800,125
|
|
20240802,103800,6962790000,126800,126800,126900,126800,140
|
|
20240802,103700,6945036800,126700,126700,126900,126700,148
|
|
20240802,103600,6926276900,126700,127000,127000,126700,199
|
|
20240802,103500,6901039900,127000,126800,127000,126800,238
|
|
20240802,103400,6870845100,126800,126700,126800,126700,153
|
|
20240802,103300,6851456800,126800,126800,127000,126700,212
|
|
20240802,103200,6824565700,126800,126800,126900,126700,130
|
|
20240802,103100,6808082600,126800,126900,126900,126700,121
|
|
20240802,103000,6792746800,126800,126600,126900,126600,282
|
|
20240802,102900,6757018600,126600,126700,126900,126500,315
|
|
20240802,102800,6717124800,126700,126700,126800,126600,240
|
|
20240802,102700,6686732200,126700,126700,126800,126600,173
|
|
20240802,102600,6664814600,126600,126700,127000,126600,914
|
|
20240802,102500,6548962200,126700,126600,126900,126600,196
|
|
20240802,102400,6524114700,126700,126600,126800,126500,301
|
|
20240802,102300,6485997200,126700,127100,127200,126700,5511
|
|
20240802,102200,5786114500,127100,127200,127200,127100,248
|
|
20240802,102100,5754584800,127200,127400,127500,127100,1600
|
|
20240802,102000,5550889100,127400,127500,127600,127400,254
|
|
20240802,101900,5518510200,127500,127600,127600,127400,177
|
|
20240802,101800,5495947800,127600,127500,127600,127400,185
|
|
20240802,101700,5472360000,127500,127400,127600,127400,189
|
|
20240802,101600,5448272600,127500,127600,127600,127500,307
|
|
20240802,101500,5409125400,127600,127700,127800,127600,485
|
|
20240802,101400,5347206900,127800,127800,128100,127800,660
|
|
20240802,101300,5262854200,127800,127900,128000,127700,205
|
|
20240802,101200,5236651200,127900,127800,128000,127700,788
|
|
20240802,101100,5135949700,127900,127900,128000,127800,189
|
|
20240802,101000,5111776100,127900,127800,128000,127800,167
|
|
20240802,100900,5090423000,127800,127900,128000,127800,111
|
|
20240802,100800,5076228800,127900,127900,128000,127800,169
|
|
20240802,100700,5054612500,128000,127800,128200,127800,167
|
|
20240802,100600,5033248000,128000,127900,128000,127800,148
|
|
20240802,100500,5014318600,128000,128300,128400,127700,1146
|
|
20240802,100400,4867633100,128300,128100,128300,128000,226
|
|
20240802,100300,4838671700,128000,128000,128300,127900,269
|
|
20240802,100200,4804233500,128000,128100,128500,127900,135
|
|
20240802,100100,4786944000,128100,128400,128400,127800,1873
|
|
20240802,100000,4547077700,128400,128900,129000,128300,1240
|
|
20240802,095900,4387651800,128800,128900,128900,128800,182
|
|
20240802,095800,4364205300,128900,129000,129000,128900,175
|
|
20240802,095700,4341643000,129100,129100,129200,128800,163
|
|
20240802,095600,4320622600,129100,129700,129700,129100,71
|
|
20240802,095500,4311437900,129900,128900,129900,128900,491
|
|
20240802,095400,4248005800,129300,129000,129400,128900,181
|
|
20240802,095300,4224645300,129000,129200,129400,128900,353
|
|
20240802,095200,4179090700,129300,129100,129300,129000,85
|
|
20240802,095100,4168111400,129100,129000,129400,128900,196
|
|
20240802,095000,4142803400,129000,129100,129300,128800,577
|
|
20240802,094900,4068375500,129100,129300,129500,129000,216
|
|
20240802,094800,4040474800,129200,129200,129400,129000,286
|
|
20240802,094700,4003530700,129200,129300,129300,129000,160
|
|
20240802,094600,3982861400,129300,129000,129900,129000,365
|
|
20240802,094500,3935663000,129300,129300,129300,128900,300
|
|
20240802,094400,3896953800,129400,129300,129900,129100,88
|
|
20240802,094300,3885577200,130000,128900,130000,128900,206
|
|
20240802,094200,3858895600,128900,129100,129100,128900,270
|
|
20240802,094100,3824070100,129100,129100,129400,129000,87
|
|
20240802,094000,3812832700,129900,129400,130000,129000,244
|
|
20240802,093900,3781241400,129500,129500,129700,129100,232
|
|
20240802,093800,3751236600,130000,129300,130500,129000,686
|
|
20240802,093700,3662098000,129300,128800,129600,128600,242
|
|
20240802,093600,3630856900,128800,128500,129000,128300,3940
|
|
20240802,093500,3124196000,128500,128500,128700,128400,160
|
|
20240802,093400,3103633500,128300,128100,128300,128000,604
|
|
20240802,093300,3026251300,128000,128400,128500,128000,960
|
|
20240802,093200,2903131400,128500,128500,128700,128400,475
|
|
20240802,093100,2842086500,128500,128300,128900,128200,465
|
|
20240802,093000,2782393100,128200,128700,128900,128200,1597
|
|
20240802,092900,2577137400,128700,129000,129000,128600,748
|
|
20240802,092800,2480806500,128900,129500,129700,128900,1559
|
|
20240802,092700,2279442700,129700,129700,129800,129100,498
|
|
20240802,092600,2214993300,129700,129700,129900,129300,144
|
|
20240802,092500,2196307500,129700,129600,129700,129100,834
|
|
20240802,092400,2088522400,129600,129600,129800,129600,294
|
|
20240802,092300,2050391900,129600,129100,129700,129100,193
|
|
20240802,092200,2025402200,129200,129600,129600,129000,1270
|
|
20240802,092100,1861075800,129500,130000,130200,129500,268
|
|
20240802,092000,1826300700,130000,129500,130300,129400,28
|
|
20240802,091900,1822666900,129300,129500,130500,128600,1026
|
|
20240802,091800,1689866900,129000,130200,130400,128500,1412
|
|
20240802,091700,1506956400,130200,130500,130600,130100,666
|
|
20240802,091600,1420142400,130500,130600,130600,130500,562
|
|
20240802,091500,1346774200,130700,130900,130900,130600,316
|
|
20240802,091400,1305462400,131000,131100,131100,130900,111
|
|
20240802,091300,1290930600,130900,130800,130900,130800,105
|
|
20240802,091200,1277190200,130900,131200,131200,130500,175
|
|
20240802,091100,1254310800,130900,130700,131200,130700,56
|
|
20240802,091000,1246985200,130900,130800,131000,130300,1792
|
|
20240802,090900,1013288200,130700,131800,131800,130000,3388
|
|
20240802,090800,569137200,132000,132200,132200,131700,350
|
|
20240802,090700,522977500,132000,132600,132600,132000,578
|
|
20240802,090600,446622200,132200,133000,133000,132100,203
|
|
20240802,090500,419789800,133000,132300,133000,132000,132
|
|
20240802,090400,402345800,132600,133400,133500,132600,1269
|
|
20240802,090300,234045000,133400,133600,133600,132600,173
|
|
20240802,090200,211071300,133600,132600,133600,132600,121
|
|
20240802,090100,194965200,132000,132500,133600,131600,672
|
|
20240802,090000,106233400,132500,133600,133900,132200,796
|