682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,201900,1825425000,186200,186200,186200,186200,252
|
|
20240902,201800,1825425000,186200,186200,186200,186200,0
|
|
20240902,201700,1825425000,186200,186200,186200,186200,0
|
|
20240902,201600,1825425000,186200,186200,186200,186200,0
|
|
20240902,201500,1825425000,186200,186200,186200,186200,0
|
|
20240902,201400,1825425000,186200,186200,186200,186200,0
|
|
20240902,201300,1825425000,186200,186200,186200,186200,0
|
|
20240902,201200,1825425000,186200,186200,186200,186200,0
|
|
20240902,201100,1825425000,186200,186200,186200,186200,0
|
|
20240902,201000,1825425000,186200,186200,186200,186200,0
|
|
20240902,200900,1825425000,186200,186200,186200,186200,0
|
|
20240902,200800,1825425000,186200,186200,186200,186200,0
|
|
20240902,200700,1825425000,186200,186200,186200,186200,0
|
|
20240902,200600,1825425000,186200,186200,186200,186200,0
|
|
20240902,200500,1825425000,186200,186200,186200,186200,0
|
|
20240902,200400,1825425000,186200,186200,186200,186200,0
|
|
20240902,200300,1825425000,186200,186200,186200,186200,0
|
|
20240902,200200,1825425000,186200,186200,186200,186200,0
|
|
20240902,200100,1825425000,186200,186200,186200,186200,0
|
|
20240902,200000,1825425000,186200,186200,186200,186200,0
|
|
20240902,195900,1825425000,186200,186200,186200,186200,0
|
|
20240902,195800,1825425000,186200,186200,186200,186200,0
|
|
20240902,195700,1825425000,186200,186200,186200,186200,0
|
|
20240902,195600,1825425000,186200,186200,186200,186200,0
|
|
20240902,195500,1825425000,186200,186200,186200,186200,0
|
|
20240902,195400,1825425000,186200,186200,186200,186200,0
|
|
20240902,195300,1825425000,186200,186200,186200,186200,0
|
|
20240902,195200,1825425000,186200,186200,186200,186200,0
|
|
20240902,195100,1825425000,186200,186200,186200,186200,0
|
|
20240902,195000,1825425000,186200,186200,186200,186200,0
|
|
20240902,194900,1825425000,186200,186200,186200,186200,252
|
|
20240902,194800,1825425000,186200,186200,186200,186200,0
|
|
20240902,194700,1825425000,186200,186200,186200,186200,0
|
|
20240902,194600,1825425000,186200,186200,186200,186200,0
|
|
20240902,194500,1825425000,186200,186200,186200,186200,0
|
|
20240902,194400,1825425000,186200,186200,186200,186200,0
|
|
20240902,194300,1825425000,186200,186200,186200,186200,0
|
|
20240902,194200,1825425000,186200,186200,186200,186200,0
|
|
20240902,194100,1825425000,186200,186200,186200,186200,0
|
|
20240902,194000,1825425000,186200,186200,186200,186200,0
|
|
20240902,193900,1825425000,186200,186200,186200,186200,0
|
|
20240902,193800,1825425000,186200,186200,186200,186200,0
|
|
20240902,193700,1825425000,186200,186200,186200,186200,0
|
|
20240902,193600,1825425000,186200,186200,186200,186200,0
|
|
20240902,193500,1825425000,186200,186200,186200,186200,0
|
|
20240902,193400,1825425000,186200,186200,186200,186200,0
|
|
20240902,193300,1825425000,186200,186200,186200,186200,0
|
|
20240902,193200,1825425000,186200,186200,186200,186200,0
|
|
20240902,193100,1825425000,186200,186200,186200,186200,0
|
|
20240902,193000,1825425000,186200,186200,186200,186200,0
|
|
20240902,192900,1825425000,186200,186200,186200,186200,0
|
|
20240902,192800,1825425000,186200,186200,186200,186200,0
|
|
20240902,192700,1825425000,186200,186200,186200,186200,0
|
|
20240902,192600,1825425000,186200,186200,186200,186200,0
|
|
20240902,192500,1825425000,186200,186200,186200,186200,0
|
|
20240902,192400,1825425000,186200,186200,186200,186200,0
|
|
20240902,192300,1825425000,186200,186200,186200,186200,0
|
|
20240902,192200,1825425000,186200,186200,186200,186200,0
|
|
20240902,192100,1825425000,186200,186200,186200,186200,0
|
|
20240902,192000,1825425000,186200,186200,186200,186200,0
|
|
20240902,191900,1825425000,186200,186200,186200,186200,252
|
|
20240902,191800,1825425000,186200,186200,186200,186200,0
|
|
20240902,191700,1825425000,186200,186200,186200,186200,0
|
|
20240902,191600,1825425000,186200,186200,186200,186200,0
|
|
20240902,191500,1825425000,186200,186200,186200,186200,0
|
|
20240902,191400,1825425000,186200,186200,186200,186200,0
|
|
20240902,191300,1825425000,186200,186200,186200,186200,0
|
|
20240902,191200,1825425000,186200,186200,186200,186200,0
|
|
20240902,191100,1825425000,186200,186200,186200,186200,0
|
|
20240902,191000,1825425000,186200,186200,186200,186200,0
|
|
20240902,190900,1825425000,186200,186200,186200,186200,0
|
|
20240902,190800,1825425000,186200,186200,186200,186200,0
|
|
20240902,190700,1825425000,186200,186200,186200,186200,0
|
|
20240902,190600,1825425000,186200,186200,186200,186200,0
|
|
20240902,190500,1825425000,186200,186200,186200,186200,0
|
|
20240902,190400,1825425000,186200,186200,186200,186200,0
|
|
20240902,190300,1825425000,186200,186200,186200,186200,0
|
|
20240902,190200,1825425000,186200,186200,186200,186200,0
|
|
20240902,190100,1825425000,186200,186200,186200,186200,0
|
|
20240902,190000,1825425000,186200,186200,186200,186200,0
|
|
20240902,185900,1825425000,186200,186200,186200,186200,0
|
|
20240902,185800,1825425000,186200,186200,186200,186200,0
|
|
20240902,185700,1825425000,186200,186200,186200,186200,0
|
|
20240902,185600,1825425000,186200,186200,186200,186200,0
|
|
20240902,185500,1825425000,186200,186200,186200,186200,0
|
|
20240902,185400,1825425000,186200,186200,186200,186200,0
|
|
20240902,185300,1825425000,186200,186200,186200,186200,0
|
|
20240902,185200,1825425000,186200,186200,186200,186200,0
|
|
20240902,185100,1825425000,186200,186200,186200,186200,0
|
|
20240902,185000,1825425000,186200,186200,186200,186200,0
|
|
20240902,184900,1825425000,186200,186200,186200,186200,252
|
|
20240902,184800,1825425000,186200,186200,186200,186200,0
|
|
20240902,184700,1825425000,186200,186200,186200,186200,0
|
|
20240902,184600,1825425000,186200,186200,186200,186200,0
|
|
20240902,184500,1825425000,186200,186200,186200,186200,0
|
|
20240902,184400,1825425000,186200,186200,186200,186200,0
|
|
20240902,184300,1825425000,186200,186200,186200,186200,0
|
|
20240902,184200,1825425000,186200,186200,186200,186200,0
|
|
20240902,184100,1825425000,186200,186200,186200,186200,0
|
|
20240902,184000,1825425000,186200,186200,186200,186200,0
|
|
20240902,183900,1825425000,186200,186200,186200,186200,0
|
|
20240902,183800,1825425000,186200,186200,186200,186200,0
|
|
20240902,183700,1825425000,186200,186200,186200,186200,0
|
|
20240902,183600,1825425000,186200,186200,186200,186200,0
|
|
20240902,183500,1825425000,186200,186200,186200,186200,0
|
|
20240902,183400,1825425000,186200,186200,186200,186200,0
|
|
20240902,183300,1825425000,186200,186200,186200,186200,0
|
|
20240902,183200,1825425000,186200,186200,186200,186200,0
|
|
20240902,183100,1825425000,186200,186200,186200,186200,0
|
|
20240902,183000,1825425000,186200,186200,186200,186200,0
|
|
20240902,182900,1825425000,186200,186200,186200,186200,0
|
|
20240902,182800,1825425000,186200,186200,186200,186200,0
|
|
20240902,182700,1825425000,186200,186200,186200,186200,0
|
|
20240902,182600,1825425000,186200,186200,186200,186200,0
|
|
20240902,182500,1825425000,186200,186200,186200,186200,0
|
|
20240902,182400,1825425000,186200,186200,186200,186200,0
|
|
20240902,182300,1825425000,186200,186200,186200,186200,0
|
|
20240902,182200,1825425000,186200,186200,186200,186200,0
|
|
20240902,182100,1825425000,186200,186200,186200,186200,0
|
|
20240902,182000,1825425000,186200,186200,186200,186200,0
|
|
20240902,181900,1825425000,186200,186200,186200,186200,252
|
|
20240902,181800,1825425000,186200,186200,186200,186200,0
|
|
20240902,181700,1825425000,186200,186200,186200,186200,0
|
|
20240902,181600,1825425000,186200,186200,186200,186200,0
|
|
20240902,181500,1825425000,186200,186200,186200,186200,0
|
|
20240902,181400,1825425000,186200,186200,186200,186200,0
|
|
20240902,181300,1825425000,186200,186200,186200,186200,0
|
|
20240902,181200,1825425000,186200,186200,186200,186200,0
|
|
20240902,181100,1825425000,186200,186200,186200,186200,0
|
|
20240902,181000,1825425000,186200,186200,186200,186200,0
|
|
20240902,180900,1825425000,186200,186200,186200,186200,0
|
|
20240902,180800,1825425000,186200,186200,186200,186200,0
|
|
20240902,180700,1825425000,186200,186200,186200,186200,0
|
|
20240902,180600,1825425000,186200,186200,186200,186200,0
|
|
20240902,180500,1825425000,186200,186200,186200,186200,0
|
|
20240902,180400,1825425000,186200,186200,186200,186200,0
|
|
20240902,180300,1825425000,186200,186200,186200,186200,0
|
|
20240902,180200,1825425000,186200,186200,186200,186200,0
|
|
20240902,180100,1825425000,186200,186200,186200,186200,0
|
|
20240902,180000,1825425000,186200,186200,186200,186200,0
|
|
20240902,175900,1825425000,186200,186200,186200,186200,0
|
|
20240902,175800,1825425000,186200,186200,186200,186200,0
|
|
20240902,175700,1825425000,186200,186200,186200,186200,0
|
|
20240902,175600,1825425000,186200,186200,186200,186200,0
|
|
20240902,175500,1825425000,186200,186200,186200,186200,0
|
|
20240902,175400,1825425000,186200,186200,186200,186200,0
|
|
20240902,175300,1825425000,186200,186200,186200,186200,0
|
|
20240902,175200,1825425000,186200,186200,186200,186200,0
|
|
20240902,175100,1825425000,186200,186200,186200,186200,0
|
|
20240902,175000,1825425000,186200,186200,186200,186200,0
|
|
20240902,174900,1825425000,186200,186200,186200,186200,252
|
|
20240902,174800,1825425000,186200,186200,186200,186200,0
|
|
20240902,174700,1825425000,186200,186200,186200,186200,0
|
|
20240902,174600,1825425000,186200,186200,186200,186200,0
|
|
20240902,174500,1825425000,186200,186200,186200,186200,0
|
|
20240902,174400,1825425000,186200,186200,186200,186200,0
|
|
20240902,174300,1825425000,186200,186200,186200,186200,0
|
|
20240902,174200,1825425000,186200,186200,186200,186200,0
|
|
20240902,174100,1825425000,186200,186200,186200,186200,0
|
|
20240902,174000,1825425000,186200,186200,186200,186200,0
|
|
20240902,173900,1825425000,186200,186200,186200,186200,0
|
|
20240902,173800,1825425000,186200,186200,186200,186200,0
|
|
20240902,173700,1825425000,186200,186200,186200,186200,0
|
|
20240902,173600,1825425000,186200,186200,186200,186200,0
|
|
20240902,173500,1825425000,186200,186200,186200,186200,0
|
|
20240902,173400,1825425000,186200,186200,186200,186200,0
|
|
20240902,173300,1825425000,186200,186200,186200,186200,0
|
|
20240902,173200,1825425000,186200,186200,186200,186200,0
|
|
20240902,173100,1825425000,186200,186200,186200,186200,0
|
|
20240902,173000,1825425000,186200,186200,186200,186200,0
|
|
20240902,172900,1825425000,186200,186200,186200,186200,0
|
|
20240902,172800,1825425000,186200,186200,186200,186200,0
|
|
20240902,172700,1825425000,186200,186200,186200,186200,0
|
|
20240902,172600,1825425000,186200,186200,186200,186200,0
|
|
20240902,172500,1825425000,186200,186200,186200,186200,0
|
|
20240902,172400,1825425000,186200,186200,186200,186200,0
|
|
20240902,172300,1825425000,186200,186200,186200,186200,0
|
|
20240902,172200,1825425000,186200,186200,186200,186200,0
|
|
20240902,172100,1825425000,186200,186200,186200,186200,0
|
|
20240902,172000,1825425000,186200,186200,186200,186200,0
|
|
20240902,171900,1825425000,186200,186200,186200,186200,252
|
|
20240902,171800,1825425000,186200,186200,186200,186200,0
|
|
20240902,171700,1825425000,186200,186200,186200,186200,0
|
|
20240902,171600,1825425000,186200,186200,186200,186200,0
|
|
20240902,171500,1825425000,186200,186200,186200,186200,0
|
|
20240902,171400,1825425000,186200,186200,186200,186200,0
|
|
20240902,171300,1825425000,186200,186200,186200,186200,0
|
|
20240902,171200,1825425000,186200,186200,186200,186200,0
|
|
20240902,171100,1825425000,186200,186200,186200,186200,0
|
|
20240902,171000,1825425000,186200,186200,186200,186200,0
|
|
20240902,170900,1825425000,186200,186200,186200,186200,0
|
|
20240902,170800,1825425000,186200,186200,186200,186200,0
|
|
20240902,170700,1825425000,186200,186200,186200,186200,0
|
|
20240902,170600,1825425000,186200,186200,186200,186200,0
|
|
20240902,170500,1825425000,186200,186200,186200,186200,0
|
|
20240902,170400,1825425000,186200,186200,186200,186200,0
|
|
20240902,170300,1825425000,186200,186200,186200,186200,0
|
|
20240902,170200,1825425000,186200,186200,186200,186200,0
|
|
20240902,170100,1825425000,186200,186200,186200,186200,0
|
|
20240902,170000,1825425000,186200,186200,186200,186200,0
|
|
20240902,165900,1825425000,186200,186200,186200,186200,0
|
|
20240902,165800,1825425000,186200,186200,186200,186200,0
|
|
20240902,165700,1825425000,186200,186200,186200,186200,0
|
|
20240902,165600,1825425000,186200,186200,186200,186200,0
|
|
20240902,165500,1825425000,186200,186200,186200,186200,0
|
|
20240902,165400,1825425000,186200,186200,186200,186200,0
|
|
20240902,165300,1825425000,186200,186200,186200,186200,0
|
|
20240902,165200,1825425000,186200,186200,186200,186200,0
|
|
20240902,165100,1825425000,186200,186200,186200,186200,0
|
|
20240902,165000,1825425000,186200,186200,186200,186200,0
|
|
20240902,164900,1825425000,186200,186200,186200,186200,252
|
|
20240902,164800,1825425000,186200,186200,186200,186200,0
|
|
20240902,164700,1825425000,186200,186200,186200,186200,0
|
|
20240902,164600,1825425000,186200,186200,186200,186200,0
|
|
20240902,164500,1825425000,186200,186200,186200,186200,0
|
|
20240902,164400,1825425000,186200,186200,186200,186200,0
|
|
20240902,164300,1825425000,186200,186200,186200,186200,0
|
|
20240902,164200,1825425000,186200,186200,186200,186200,0
|
|
20240902,164100,1825425000,186200,186200,186200,186200,0
|
|
20240902,164000,1825425000,186200,186200,186200,186200,0
|
|
20240902,163900,1825425000,186200,186200,186200,186200,0
|
|
20240902,163800,1825425000,186200,186200,186200,186200,0
|
|
20240902,163700,1825425000,186200,186200,186200,186200,0
|
|
20240902,163600,1825425000,186200,186200,186200,186200,0
|
|
20240902,163500,1825425000,186200,186200,186200,186200,0
|
|
20240902,163400,1825425000,186200,186200,186200,186200,0
|
|
20240902,163300,1825425000,186200,186200,186200,186200,0
|
|
20240902,163200,1825425000,186200,186200,186200,186200,0
|
|
20240902,163100,1825425000,186200,186200,186200,186200,0
|
|
20240902,163000,1825425000,186200,186200,186200,186200,0
|
|
20240902,162900,1825425000,186200,186200,186200,186200,0
|
|
20240902,162800,1825425000,186200,186200,186200,186200,0
|
|
20240902,162700,1825425000,186200,186200,186200,186200,0
|
|
20240902,162600,1825425000,186200,186200,186200,186200,0
|
|
20240902,162500,1825425000,186200,186200,186200,186200,0
|
|
20240902,162400,1825425000,186200,186200,186200,186200,0
|
|
20240902,162300,1825425000,186200,186200,186200,186200,0
|
|
20240902,162200,1825425000,186200,186200,186200,186200,0
|
|
20240902,162100,1825425000,186200,186200,186200,186200,0
|
|
20240902,162000,1825425000,186200,186200,186200,186200,0
|
|
20240902,161900,1825425000,186200,186200,186200,186200,252
|
|
20240902,161800,1825425000,186200,186200,186200,186200,0
|
|
20240902,161700,1825425000,186200,186200,186200,186200,0
|
|
20240902,161600,1825425000,186200,186200,186200,186200,0
|
|
20240902,161500,1825425000,186200,186200,186200,186200,0
|
|
20240902,161400,1825425000,186200,186200,186200,186200,0
|
|
20240902,161300,1825425000,186200,186200,186200,186200,0
|
|
20240902,161200,1825425000,186200,186200,186200,186200,0
|
|
20240902,161100,1825425000,186200,186200,186200,186200,0
|
|
20240902,161000,1825425000,186200,186200,186200,186200,0
|
|
20240902,160900,1825425000,186200,186200,186200,186200,0
|
|
20240902,160800,1825425000,186200,186200,186200,186200,0
|
|
20240902,160700,1825425000,186200,186200,186200,186200,0
|
|
20240902,160600,1825425000,186200,186200,186200,186200,0
|
|
20240902,160500,1825425000,186200,186200,186200,186200,0
|
|
20240902,160400,1825425000,186200,186200,186200,186200,0
|
|
20240902,160300,1825425000,186200,186200,186200,186200,0
|
|
20240902,160200,1825425000,186200,186200,186200,186200,0
|
|
20240902,160100,1825425000,186200,186200,186200,186200,0
|
|
20240902,160000,1825425000,186200,186200,186200,186200,0
|
|
20240902,155900,1825425000,186200,186200,186200,186200,0
|
|
20240902,155800,1825425000,186200,186200,186200,186200,0
|
|
20240902,155700,1825425000,186200,186200,186200,186200,0
|
|
20240902,155600,1825425000,186200,186200,186200,186200,0
|
|
20240902,155500,1825425000,186200,186200,186200,186200,0
|
|
20240902,155400,1825425000,186200,186200,186200,186200,0
|
|
20240902,155300,1825425000,186200,186200,186200,186200,0
|
|
20240902,155200,1825425000,186200,186200,186200,186200,0
|
|
20240902,155100,1825425000,186200,186200,186200,186200,0
|
|
20240902,155000,1825425000,186200,186200,186200,186200,0
|
|
20240902,154900,1825425000,186200,186200,186200,186200,252
|
|
20240902,154800,1825425000,186200,186200,186200,186200,0
|
|
20240902,154700,1825425000,186200,186200,186200,186200,0
|
|
20240902,154600,1825425000,186200,186200,186200,186200,0
|
|
20240902,154500,1825425000,186200,186200,186200,186200,0
|
|
20240902,154400,1825425000,186200,186200,186200,186200,0
|
|
20240902,154300,1825425000,186200,186200,186200,186200,0
|
|
20240902,154200,1825425000,186200,186200,186200,186200,0
|
|
20240902,154100,1825425000,186200,186200,186200,186200,0
|
|
20240902,154000,1825425000,186200,186200,186200,186200,0
|
|
20240902,153900,1825425000,186200,186200,186200,186200,0
|
|
20240902,153800,1825425000,186200,186200,186200,186200,0
|
|
20240902,153700,1825425000,186200,186200,186200,186200,0
|
|
20240902,153600,1825425000,186200,186200,186200,186200,0
|
|
20240902,153500,1825425000,186200,186200,186200,186200,0
|
|
20240902,153400,1825425000,186200,186200,186200,186200,0
|
|
20240902,153300,1825425000,186200,186200,186200,186200,0
|
|
20240902,153200,1825425000,186200,186200,186200,186200,0
|
|
20240902,153100,1825425000,186200,186200,186200,186200,0
|
|
20240902,153000,1825425000,186200,186200,186200,186200,252
|
|
20240902,152900,1778502600,185600,185600,185600,185600,0
|
|
20240902,152800,1778502600,185600,185600,185600,185600,0
|
|
20240902,152700,1778502600,185600,185600,185600,185600,0
|
|
20240902,152600,1778502600,185600,185600,185600,185600,0
|
|
20240902,152500,1778502600,185600,185600,185600,185600,0
|
|
20240902,152400,1778502600,185600,185600,185600,185600,0
|
|
20240902,152300,1778502600,185600,185600,185600,185600,0
|
|
20240902,152200,1778502600,185600,185600,185600,185600,0
|
|
20240902,152100,1778502600,185600,185600,185600,185600,0
|
|
20240902,152000,1778502600,185600,185600,185600,185600,0
|
|
20240902,151900,1778502600,185600,185800,185800,185600,15
|
|
20240902,151800,1775716800,185800,185700,185800,185600,94
|
|
20240902,151700,1758263000,185700,185800,185800,185700,66
|
|
20240902,151600,1746005400,185800,185800,185800,185800,5
|
|
20240902,151500,1745076400,185800,185900,185900,185700,39
|
|
20240902,151400,1737830500,185800,185800,185800,185800,8
|
|
20240902,151300,1736344100,185700,185800,185900,185700,89
|
|
20240902,151200,1719807400,185900,185900,185900,185900,59
|
|
20240902,151100,1708839300,185900,185900,185900,185900,21
|
|
20240902,151000,1704935400,185900,185900,185900,185900,1
|
|
20240902,150900,1704749500,185900,185900,185900,185900,1
|
|
20240902,150800,1704563600,185900,185900,185900,185900,1
|
|
20240902,150700,1704377700,185900,185900,185900,185900,19
|
|
20240902,150600,1700845600,185900,185900,185900,185900,7
|
|
20240902,150500,1699544300,185900,186000,186000,185900,28
|
|
20240902,150400,1694336400,186000,186000,186000,186000,2
|
|
20240902,150300,1693964400,186300,186000,186300,186000,5
|
|
20240902,150200,1693033500,186000,186000,186000,186000,1
|
|
20240902,150100,1692847500,186000,186200,186200,186000,14
|
|
20240902,150000,1690241300,186000,186000,186200,186000,9
|
|
20240902,145900,1688567100,186000,185900,186000,185900,7
|
|
20240902,145800,1687265300,186300,185800,186300,185800,78
|
|
20240902,145700,1672747900,185900,185800,185900,185800,7
|
|
20240902,145600,1671447100,185800,185800,185900,185800,7
|
|
20240902,145500,1670146400,185800,185800,185900,185800,20
|
|
20240902,145400,1666430300,185800,185800,185800,185800,30
|
|
20240902,145300,1660856300,185800,185900,185900,185800,19
|
|
20240902,145200,1657326000,185800,185900,186000,185800,33
|
|
20240902,145100,1651192700,185800,185800,185800,185800,19
|
|
20240902,145000,1647662500,185800,185900,186300,185800,143
|
|
20240902,144900,1621038100,185800,185800,185900,185800,63
|
|
20240902,144800,1609329700,185900,185800,185900,185800,23
|
|
20240902,144700,1605055800,185800,185900,185900,185800,19
|
|
20240902,144600,1601525400,185800,185900,185900,185800,20
|
|
20240902,144500,1597809200,185800,185800,185800,185800,23
|
|
20240902,144400,1593535800,185800,185800,185800,185800,41
|
|
20240902,144300,1585918000,185800,185800,186000,185800,161
|
|
20240902,144200,1555999700,185800,185900,185900,185800,18
|
|
20240902,144100,1552654100,185900,185900,185900,185900,19
|
|
20240902,144000,1549122000,185900,186000,186100,185900,65
|
|
20240902,143900,1537032500,185900,185900,185900,185900,31
|
|
20240902,143800,1531269600,186000,186000,186000,185900,24
|
|
20240902,143700,1526806400,186000,185900,186200,185900,20
|
|
20240902,143600,1523087900,185900,186000,186000,185900,18
|
|
20240902,143500,1519741000,185900,185900,186000,185900,19
|
|
20240902,143400,1516207400,185900,185900,186100,185900,33
|
|
20240902,143300,1510072300,185900,186000,186000,185900,20
|
|
20240902,143200,1506354200,185900,185900,185900,185900,18
|
|
20240902,143100,1503008000,185900,185900,185900,185900,18
|
|
20240902,143000,1499661800,185900,185900,186100,185900,26
|
|
20240902,142900,1494828200,185900,185900,186000,185900,33
|
|
20240902,142800,1488692500,185900,186000,186000,185900,20
|
|
20240902,142700,1484974400,185900,185900,185900,185900,19
|
|
20240902,142600,1481442300,186000,185900,186000,185900,23
|
|
20240902,142500,1477166500,185900,186000,186000,185900,19
|
|
20240902,142400,1473634300,185900,185900,185900,185900,30
|
|
20240902,142300,1468057300,185900,186000,186100,185900,34
|
|
20240902,142200,1461734500,186000,186000,186000,186000,37
|
|
20240902,142100,1454852500,186100,186000,186100,186000,20
|
|
20240902,142000,1451132300,186000,186000,186000,186000,18
|
|
20240902,141900,1447784300,186000,186100,186100,186000,47
|
|
20240902,141800,1439038500,186000,186000,186000,186000,18
|
|
20240902,141700,1435690500,186000,186300,186300,186000,50
|
|
20240902,141600,1426380900,186000,186000,186000,186000,25
|
|
20240902,141500,1421730900,186000,186000,186000,186000,19
|
|
20240902,141400,1418196900,186000,186100,186100,186000,32
|
|
20240902,141300,1412242300,186100,186200,186200,186100,18
|
|
20240902,141200,1408891800,186200,186200,186200,186200,18
|
|
20240902,141100,1405540200,186100,186100,186100,186100,18
|
|
20240902,141000,1402190400,186100,187300,187300,186100,19
|
|
20240902,140900,1398653200,187200,186000,187200,186000,56
|
|
20240902,140800,1388232800,186000,186000,186400,186000,51
|
|
20240902,140700,1378734000,186000,186400,186400,186000,70
|
|
20240902,140600,1365708300,186300,186000,186300,186000,31
|
|
20240902,140500,1359938700,186000,186200,186200,186000,29
|
|
20240902,140400,1354541200,186200,186000,186500,186000,47
|
|
20240902,140300,1345788500,186000,186100,186100,186000,18
|
|
20240902,140200,1342439400,186100,186100,186100,186000,17
|
|
20240902,140100,1339276300,186100,186000,186100,186000,24
|
|
20240902,140000,1334810600,186000,186400,186500,186000,28
|
|
20240902,135900,1329596500,186000,186000,186300,186000,36
|
|
20240902,135800,1322899500,186000,186100,186100,186000,18
|
|
20240902,135700,1319550400,186000,186100,186200,185900,31
|
|
20240902,135600,1313785000,185900,186100,186100,185900,19
|
|
20240902,135500,1310252700,185900,185900,185900,185900,19
|
|
20240902,135400,1306720600,185900,185900,186100,185900,42
|
|
20240902,135300,1298912200,186100,185900,186100,185800,22
|
|
20240902,135200,1294823900,185800,185800,185900,185800,20
|
|
20240902,135100,1291107800,185800,185800,185900,185800,20
|
|
20240902,135000,1287391700,185800,186000,186000,185800,19
|
|
20240902,134900,1283861300,185800,185700,185800,185700,32
|
|
20240902,134800,1277917100,185700,185700,185700,185700,25
|
|
20240902,134700,1273274600,186000,186000,186000,185700,66
|
|
20240902,134600,1261003300,186000,186200,186200,186000,64
|
|
20240902,134500,1249096200,186200,186200,186200,186200,47
|
|
20240902,134400,1240344800,186200,186200,186200,186100,83
|
|
20240902,134300,1224891700,186200,186100,186200,186100,19
|
|
20240902,134200,1221355700,186100,186200,186200,186100,18
|
|
20240902,134100,1218005700,186200,186500,186500,186200,26
|
|
20240902,134000,1213160800,186400,186700,186700,186400,405
|
|
20240902,133900,1137590400,186800,186700,186800,186700,33
|
|
20240902,133800,1131429200,186900,186700,186900,186700,22
|
|
20240902,133700,1127321100,186700,186800,186800,186700,20
|
|
20240902,133600,1123586900,186700,186700,186700,186700,18
|
|
20240902,133500,1120226300,186700,186700,186700,186700,29
|
|
20240902,133400,1114812000,186700,186800,186800,186700,32
|
|
20240902,133300,1108834900,186800,186800,186800,186800,4
|
|
20240902,133200,1108087700,186800,186800,186800,186800,22
|
|
20240902,133100,1103978100,186800,186800,186800,186800,0
|
|
20240902,133000,1103978100,186800,186800,186800,186800,1
|
|
20240902,132900,1103791300,186800,186800,186800,186800,2
|
|
20240902,132800,1103417700,186800,186800,186800,186800,0
|
|
20240902,132700,1103417700,186800,186800,186800,186800,68
|
|
20240902,132600,1090715300,186900,186900,186900,186900,5
|
|
20240902,132500,1089780800,186900,186900,186900,186900,2
|
|
20240902,132400,1089407000,186900,186900,186900,186900,24
|
|
20240902,132300,1084921400,186900,186900,186900,186900,44
|
|
20240902,132200,1076697800,186900,186900,186900,186900,20
|
|
20240902,132100,1072959800,186900,186900,186900,186900,5
|
|
20240902,132000,1072025300,187000,187000,187000,187000,8
|
|
20240902,131900,1070529300,187000,187000,187000,187000,0
|
|
20240902,131800,1070529300,187000,187000,187000,187000,0
|
|
20240902,131700,1070529300,187000,187000,187000,187000,0
|
|
20240902,131600,1070529300,187000,187000,187000,187000,1
|
|
20240902,131500,1070342300,187000,187000,187000,187000,6
|
|
20240902,131400,1069220300,187000,186900,187000,186900,2
|
|
20240902,131300,1068846400,186900,186900,186900,186900,1
|
|
20240902,131200,1068659500,186900,186900,186900,186900,1
|
|
20240902,131100,1068472600,186900,186900,186900,186900,1
|
|
20240902,131000,1068285700,187000,187000,187000,187000,0
|
|
20240902,130900,1068285700,187000,187000,187000,187000,6
|
|
20240902,130800,1067163700,187200,187200,187200,187200,0
|
|
20240902,130700,1067163700,187200,187200,187200,187200,0
|
|
20240902,130600,1067163700,187200,187200,187200,187200,0
|
|
20240902,130500,1067163700,187200,187100,187200,187100,28
|
|
20240902,130400,1061924400,187000,187000,187000,187000,10
|
|
20240902,130300,1060054400,186900,186900,186900,186900,0
|
|
20240902,130200,1060054400,186900,186900,186900,186900,1
|
|
20240902,130100,1059867500,187000,187000,187000,187000,0
|
|
20240902,130000,1059867500,187000,187000,187000,187000,18
|
|
20240902,125900,1056501500,187000,187000,187000,187000,0
|
|
20240902,125800,1056501500,187000,187000,187000,187000,0
|
|
20240902,125700,1056501500,187000,187000,187000,187000,0
|
|
20240902,125600,1056501500,187000,186900,187000,186900,34
|
|
20240902,125500,1050144600,186900,186900,186900,186900,1
|
|
20240902,125400,1049957700,186900,186900,186900,186900,6
|
|
20240902,125300,1048836300,187000,187000,187000,187000,0
|
|
20240902,125200,1048836300,187000,187000,187000,187000,0
|
|
20240902,125100,1048836300,187000,187000,187000,187000,2
|
|
20240902,125000,1048462300,186900,186900,186900,186900,1
|
|
20240902,124900,1048275400,186800,186800,186800,186800,14
|
|
20240902,124800,1045660200,186700,186700,186700,186700,3
|
|
20240902,124700,1045100100,186700,186700,186700,186700,1
|
|
20240902,124600,1044913400,186700,186700,186700,186700,0
|
|
20240902,124500,1044913400,186700,186800,186800,186700,3
|
|
20240902,124400,1044353100,186800,186800,186800,186800,8
|
|
20240902,124300,1042858700,186800,186700,186800,186700,6
|
|
20240902,124200,1041738000,186700,186900,186900,186700,118
|
|
20240902,124100,1019687700,187000,187000,187000,187000,0
|
|
20240902,124000,1019687700,187000,187000,187000,187000,11
|
|
20240902,123900,1017630700,187000,187000,187000,187000,31
|
|
20240902,123800,1011833700,187000,187000,187000,187000,0
|
|
20240902,123700,1011833700,187000,187000,187000,187000,0
|
|
20240902,123600,1011833700,187000,187000,187000,187000,100
|
|
20240902,123500,993133700,187100,187100,187100,187100,0
|
|
20240902,123400,993133700,187100,187100,187100,187100,0
|
|
20240902,123300,993133700,187100,187100,187100,187100,1
|
|
20240902,123200,992946600,187100,187100,187100,187100,4
|
|
20240902,123100,992198200,187100,187100,187100,187100,5
|
|
20240902,123000,991262700,187200,187200,187200,187200,1
|
|
20240902,122900,991075500,187200,187200,187200,187200,1
|
|
20240902,122800,990888300,187200,187200,187200,187200,0
|
|
20240902,122700,990888300,187200,187300,187300,187200,3
|
|
20240902,122600,990326500,187200,187200,187200,187200,1
|
|
20240902,122500,990139300,187200,187200,187200,187200,0
|
|
20240902,122400,990139300,187200,187200,187200,187200,0
|
|
20240902,122300,990139300,187200,187200,187200,187200,0
|
|
20240902,122200,990139300,187200,187200,187200,187200,50
|
|
20240902,122100,980779300,187300,187300,187300,187300,8
|
|
20240902,122000,979280900,187300,187300,187300,187300,6
|
|
20240902,121900,978157100,187300,187300,187300,187300,21
|
|
20240902,121800,974223800,187200,187200,187200,187200,0
|
|
20240902,121700,974223800,187200,187200,187200,187200,3
|
|
20240902,121600,973662200,187200,187200,187200,187200,0
|
|
20240902,121500,973662200,187200,187200,187200,187200,0
|
|
20240902,121400,973662200,187200,187200,187200,187200,1
|
|
20240902,121300,973475000,187200,187200,187200,187200,0
|
|
20240902,121200,973475000,187200,187200,187200,187200,0
|
|
20240902,121100,973475000,187200,187200,187200,187200,0
|
|
20240902,121000,973475000,187200,187200,187200,187100,61
|
|
20240902,120900,962058200,187200,187200,187200,187200,0
|
|
20240902,120800,962058200,187200,187200,187200,187200,4
|
|
20240902,120700,961309400,187100,187100,187300,187100,6
|
|
20240902,120600,960186000,187100,187200,187200,187100,7
|
|
20240902,120500,958875700,187300,187300,187300,187300,2
|
|
20240902,120400,958501100,187300,187300,187300,187300,0
|
|
20240902,120300,958501100,187300,187300,187300,187300,1
|
|
20240902,120200,958313800,187300,187300,187300,187300,100
|
|
20240902,120100,939583800,187300,187000,187300,187000,103
|
|
20240902,120000,920302400,187100,187100,187100,187100,0
|
|
20240902,115900,920302400,187100,187100,187100,187100,5
|
|
20240902,115800,919366900,187100,187100,187100,187100,4
|
|
20240902,115700,918618500,187100,187100,187100,187100,9
|
|
20240902,115600,916934600,187100,187100,187100,187100,0
|
|
20240902,115500,916934600,187100,187000,187100,187000,5
|
|
20240902,115400,915999200,187200,187200,187200,187200,0
|
|
20240902,115300,915999200,187200,187100,187200,187100,3
|
|
20240902,115200,915437700,187200,187200,187200,187200,0
|
|
20240902,115100,915437700,187200,187100,187200,187100,5
|
|
20240902,115000,914501800,187100,187100,187100,187100,10
|
|
20240902,114900,912630800,187100,187100,187100,187100,10
|
|
20240902,114800,910759800,187100,187100,187100,187100,0
|
|
20240902,114700,910759800,187100,187100,187100,187100,2
|
|
20240902,114600,910385600,187100,187100,187100,187100,0
|
|
20240902,114500,910385600,187100,187200,187200,187100,16
|
|
20240902,114400,907391300,187200,187200,187200,187200,0
|
|
20240902,114300,907391300,187200,187200,187200,187200,0
|
|
20240902,114200,907391300,187200,187200,187200,187200,4
|
|
20240902,114100,906642500,187300,187300,187300,187300,0
|
|
20240902,114000,906642500,187300,187300,187300,187300,0
|
|
20240902,113900,906642500,187300,187300,187300,187300,1
|
|
20240902,113800,906455200,187300,187300,187300,187300,0
|
|
20240902,113700,906455200,187300,187300,187300,187300,0
|
|
20240902,113600,906455200,187300,187300,187300,187300,0
|
|
20240902,113500,906455200,187300,187300,187300,187300,1
|
|
20240902,113400,906267900,187200,187100,187200,187100,152
|
|
20240902,113300,877822300,187000,187000,187000,187000,1
|
|
20240902,113200,877635300,187000,187000,187000,187000,1
|
|
20240902,113100,877448300,187000,187000,187000,187000,0
|
|
20240902,113000,877448300,187000,187000,187000,187000,11
|
|
20240902,112900,875391300,187000,187000,187000,187000,0
|
|
20240902,112800,875391300,187000,187000,187000,187000,0
|
|
20240902,112700,875391300,187000,187000,187000,187000,0
|
|
20240902,112600,875391300,187000,187000,187000,187000,0
|
|
20240902,112500,875391300,187000,187000,187000,187000,1
|
|
20240902,112400,875204300,187100,187000,187100,187000,2
|
|
20240902,112300,874830200,187100,187100,187100,187100,6
|
|
20240902,112200,873707600,187000,187000,187000,187000,1
|
|
20240902,112100,873520600,187000,187000,187000,187000,1
|
|
20240902,112000,873333600,187100,187100,187100,187100,0
|
|
20240902,111900,873333600,187100,187100,187100,187100,1
|
|
20240902,111800,873146500,187100,187100,187100,187100,0
|
|
20240902,111700,873146500,187100,187100,187100,187100,0
|
|
20240902,111600,873146500,187100,187100,187100,187100,4
|
|
20240902,111500,872398100,187000,187000,187000,187000,0
|
|
20240902,111400,872398100,187000,187000,187000,187000,21
|
|
20240902,111300,868471100,187000,187000,187000,187000,32
|
|
20240902,111200,862487100,187100,187100,187100,187100,0
|
|
20240902,111100,862487100,187100,187000,187100,187000,5
|
|
20240902,111000,861552000,186900,187000,187000,186900,40
|
|
20240902,110900,854072400,186900,187000,187000,186900,4
|
|
20240902,110800,853324700,186900,186900,186900,186900,3
|
|
20240902,110700,852764000,186900,186900,186900,186900,12
|
|
20240902,110600,850521200,186900,186900,186900,186900,4
|
|
20240902,110500,849773600,187100,187100,187100,187100,17
|
|
20240902,110400,846592900,187100,187100,187100,187100,3
|
|
20240902,110300,846031600,187100,187100,187100,187100,0
|
|
20240902,110200,846031600,187100,187100,187100,187100,0
|
|
20240902,110100,846031600,187100,187300,187300,187100,27
|
|
20240902,110000,840979700,187200,187200,187200,187200,1
|
|
20240902,105900,840792500,187200,187200,187200,187200,1
|
|
20240902,105800,840605300,187200,187000,187200,187000,22
|
|
20240902,105700,836488300,186900,186900,187000,186900,6
|
|
20240902,105600,835366800,186900,186900,186900,186900,21
|
|
20240902,105500,831441900,186900,187000,187000,186900,4
|
|
20240902,105400,830694200,187000,186900,187000,186900,63
|
|
20240902,105300,818919400,186900,186900,186900,186900,0
|
|
20240902,105200,818919400,186900,186900,186900,186900,6
|
|
20240902,105100,817798000,186700,186700,186700,186700,0
|
|
20240902,105000,817798000,186700,186700,186700,186700,4
|
|
20240902,104900,817051200,186700,186800,186800,186700,101
|
|
20240902,104800,798188800,187500,187500,187500,187500,0
|
|
20240902,104700,798188800,187500,187500,187500,187500,5
|
|
20240902,104600,797251300,186800,186800,186800,186800,3
|
|
20240902,104500,796690900,186800,187400,187400,186800,16
|
|
20240902,104400,793700300,186900,187000,187300,186900,24
|
|
20240902,104300,789211700,187300,187300,187300,187300,0
|
|
20240902,104200,789211700,187300,187000,187300,186800,68
|
|
20240902,104100,776490200,186700,187600,187700,186700,480
|
|
20240902,104000,686649700,187600,187500,187600,187400,52
|
|
20240902,103900,676899900,187600,187600,187600,187600,1
|
|
20240902,103800,676712300,187500,187500,187500,187500,4
|
|
20240902,103700,675962300,187800,187700,187800,187700,37
|
|
20240902,103600,669014800,187800,187800,187800,187800,0
|
|
20240902,103500,669014800,187800,187800,187800,187800,3
|
|
20240902,103400,668451400,187800,187800,188400,187800,16
|
|
20240902,103300,665440600,188400,188400,188400,188400,1
|
|
20240902,103200,665252200,187800,187800,187800,187800,10
|
|
20240902,103100,663374200,187800,187800,187800,187800,10
|
|
20240902,103000,661496200,187800,187800,187800,187800,0
|
|
20240902,102900,661496200,187800,188700,188700,187800,17
|
|
20240902,102800,658297300,188400,188100,188400,188100,27
|
|
20240902,102700,653213100,188200,187900,188200,187900,120
|
|
20240902,102600,630656800,187800,187400,187800,187400,22
|
|
20240902,102500,626528400,187900,187500,187900,187500,38
|
|
20240902,102400,619394000,187600,187700,187700,187600,19
|
|
20240902,102300,615829100,187700,187800,187800,187700,2
|
|
20240902,102200,615453600,187800,187800,187800,187800,16
|
|
20240902,102100,612448800,187700,187700,187700,187700,6
|
|
20240902,102000,611322600,187700,187700,187700,187700,4
|
|
20240902,101900,610571800,187800,187800,187800,187800,0
|
|
20240902,101800,610571800,187800,187800,187800,187800,5
|
|
20240902,101700,609632800,187700,187700,187700,187700,6
|
|
20240902,101600,608506600,187400,187400,187500,187400,7
|
|
20240902,101500,607194300,187400,187400,187400,187400,4
|
|
20240902,101400,606444700,187500,187400,187500,187400,17
|
|
20240902,101300,603257400,187300,187300,187400,187300,16
|
|
20240902,101200,600260200,187400,187400,187400,187300,10
|
|
20240902,101100,598386300,187500,187500,187500,187500,0
|
|
20240902,101000,598386300,187500,187300,187500,187300,3
|
|
20240902,100900,597824000,187400,187300,187400,187200,56
|
|
20240902,100800,587334400,187400,187400,187500,187400,40
|
|
20240902,100700,579838300,187400,187500,187500,187400,46
|
|
20240902,100600,571214300,187400,187500,187500,187400,57
|
|
20240902,100500,560527000,187500,187500,187500,187500,1
|
|
20240902,100400,560339500,187400,187500,187500,187400,13
|
|
20240902,100300,557902300,187900,187900,187900,187900,4
|
|
20240902,100200,557150700,188000,188000,188000,188000,0
|
|
20240902,100100,557150700,188000,187300,188000,187200,93
|
|
20240902,100000,539733400,187500,187400,187500,187200,37
|
|
20240902,095900,532800200,187300,187300,187300,187300,0
|
|
20240902,095800,532800200,187300,187200,187300,187100,305
|
|
20240902,095700,475708400,187200,187400,187600,187200,63
|
|
20240902,095600,463905700,187400,187400,187400,187400,20
|
|
20240902,095500,460157700,187400,187900,187900,187400,88
|
|
20240902,095400,443632300,188000,188000,188000,188000,0
|
|
20240902,095300,443632300,188000,188500,188500,188000,21
|
|
20240902,095200,439681800,187800,187800,187800,187800,0
|
|
20240902,095100,439681800,187800,188500,188500,187800,3
|
|
20240902,095000,439117700,187600,187500,188600,187500,49
|
|
20240902,094900,429910600,188100,187900,188100,187400,35
|
|
20240902,094800,423344100,188100,188100,188100,188100,31
|
|
20240902,094700,417513000,188100,188100,188100,188100,10
|
|
20240902,094600,415632000,188000,188700,188800,188000,111
|
|
20240902,094500,394718000,188600,188700,188700,188600,17
|
|
20240902,094400,391511700,188800,188600,188800,188600,13
|
|
20240902,094300,389059200,188800,188900,188900,188500,201
|
|
20240902,094200,351107200,189300,189300,189300,189300,9
|
|
20240902,094100,349403500,189500,189500,189500,189500,0
|
|
20240902,094000,349403500,189500,189500,189500,189500,3
|
|
20240902,093900,348835000,189600,189600,189600,189600,0
|
|
20240902,093800,348835000,189600,189600,189600,189600,0
|
|
20240902,093700,348835000,189600,189600,189600,189600,0
|
|
20240902,093600,348835000,189600,189600,189600,189600,3
|
|
20240902,093500,348266200,189000,189700,189700,188900,133
|
|
20240902,093400,323110400,189900,189800,189900,189800,6
|
|
20240902,093300,321971500,189400,189400,189400,189400,0
|
|
20240902,093200,321971500,189400,189400,189400,189400,0
|
|
20240902,093100,321971500,189400,189400,189400,189400,2
|
|
20240902,093000,321592700,189400,189800,189800,189400,14
|
|
20240902,092900,318939100,189500,189500,189500,189500,5
|
|
20240902,092800,317991600,189700,189700,189700,189700,0
|
|
20240902,092700,317991600,189700,189900,189900,189700,18
|
|
20240902,092600,314574700,189900,189900,189900,189900,1
|
|
20240902,092500,314384800,189900,189900,190400,189900,19
|
|
20240902,092400,310774600,190000,189900,190000,189900,4
|
|
20240902,092300,310014700,190300,190200,190300,190200,8
|
|
20240902,092200,308492800,190300,190300,190300,190300,1
|
|
20240902,092100,308302500,189800,190700,191400,189800,51
|
|
20240902,092000,298596200,189700,189800,189800,189700,2
|
|
20240902,091900,298216700,189800,189800,189800,189700,49
|
|
20240902,091800,288916600,189900,189900,189900,189900,10
|
|
20240902,091700,287017600,190000,190000,190000,190000,20
|
|
20240902,091600,283217600,189400,188500,189500,188500,213
|
|
20240902,091500,242993600,188500,188500,189000,188400,47
|
|
20240902,091400,234128900,188500,188600,188700,188500,53
|
|
20240902,091300,224134200,189400,189700,189700,188400,49
|
|
20240902,091200,214870400,187800,187900,188300,187800,43
|
|
20240902,091100,206779000,187900,187900,187900,187300,108
|
|
20240902,091000,186508900,187100,187700,187800,187100,62
|
|
20240902,090900,174884100,187900,188100,188100,187800,99
|
|
20240902,090800,156279200,188200,188300,188300,188200,40
|
|
20240902,090700,148750600,188200,188500,188500,188000,119
|
|
20240902,090600,126359800,188500,188200,188500,188200,7
|
|
20240902,090500,125042100,188100,188400,188400,187800,212
|
|
20240902,090400,85189500,188400,188800,188800,188400,121
|
|
20240902,090300,62382000,188800,188500,188800,188100,37
|
|
20240902,090200,55412900,188500,189000,189000,188400,107
|
|
20240902,090100,35231300,189100,188800,189300,188800,43
|
|
20240902,090000,27106000,188300,188200,189900,188200,144
|