647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,194300,11122218900,72100,72100,72100,72100,0
|
|
20240822,194200,11122218900,72100,72100,72100,72100,0
|
|
20240822,194100,11122218900,72100,72100,72100,72100,0
|
|
20240822,194000,11122218900,72100,72100,72100,72100,0
|
|
20240822,193900,11122218900,72100,72100,72100,72100,0
|
|
20240822,193800,11122218900,72100,72100,72100,72100,0
|
|
20240822,193700,11122218900,72100,72100,72100,72100,0
|
|
20240822,193600,11122218900,72100,72100,72100,72100,0
|
|
20240822,193500,11122218900,72100,72100,72100,72100,0
|
|
20240822,193400,11122218900,72100,72100,72100,72100,0
|
|
20240822,193300,11122218900,72100,72100,72100,72100,0
|
|
20240822,193200,11122218900,72100,72100,72100,72100,0
|
|
20240822,193100,11122218900,72100,72100,72100,72100,0
|
|
20240822,193000,11122218900,72100,72100,72100,72100,0
|
|
20240822,192900,11122218900,72100,72100,72100,72100,0
|
|
20240822,192800,11122218900,72100,72100,72100,72100,0
|
|
20240822,192700,11122218900,72100,72100,72100,72100,0
|
|
20240822,192600,11122218900,72100,72100,72100,72100,0
|
|
20240822,192500,11122218900,72100,72100,72100,72100,0
|
|
20240822,192400,11122218900,72100,72100,72100,72100,0
|
|
20240822,192300,11122218900,72100,72100,72100,72100,0
|
|
20240822,192200,11122218900,72100,72100,72100,72100,0
|
|
20240822,192100,11122218900,72100,72100,72100,72100,0
|
|
20240822,192000,11122218900,72100,72100,72100,72100,0
|
|
20240822,191900,11122218900,72100,72100,72100,72100,0
|
|
20240822,191800,11122218900,72100,72100,72100,72100,0
|
|
20240822,191700,11122218900,72100,72100,72100,72100,0
|
|
20240822,191600,11122218900,72100,72100,72100,72100,0
|
|
20240822,191500,11122218900,72100,72100,72100,72100,0
|
|
20240822,191400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,191300,11122218900,72100,72100,72100,72100,0
|
|
20240822,191200,11122218900,72100,72100,72100,72100,0
|
|
20240822,191100,11122218900,72100,72100,72100,72100,0
|
|
20240822,191000,11122218900,72100,72100,72100,72100,0
|
|
20240822,190900,11122218900,72100,72100,72100,72100,0
|
|
20240822,190800,11122218900,72100,72100,72100,72100,0
|
|
20240822,190700,11122218900,72100,72100,72100,72100,0
|
|
20240822,190600,11122218900,72100,72100,72100,72100,0
|
|
20240822,190500,11122218900,72100,72100,72100,72100,0
|
|
20240822,190400,11122218900,72100,72100,72100,72100,0
|
|
20240822,190300,11122218900,72100,72100,72100,72100,0
|
|
20240822,190200,11122218900,72100,72100,72100,72100,0
|
|
20240822,190100,11122218900,72100,72100,72100,72100,0
|
|
20240822,190000,11122218900,72100,72100,72100,72100,0
|
|
20240822,185900,11122218900,72100,72100,72100,72100,0
|
|
20240822,185800,11122218900,72100,72100,72100,72100,0
|
|
20240822,185700,11122218900,72100,72100,72100,72100,0
|
|
20240822,185600,11122218900,72100,72100,72100,72100,0
|
|
20240822,185500,11122218900,72100,72100,72100,72100,0
|
|
20240822,185400,11122218900,72100,72100,72100,72100,0
|
|
20240822,185300,11122218900,72100,72100,72100,72100,0
|
|
20240822,185200,11122218900,72100,72100,72100,72100,0
|
|
20240822,185100,11122218900,72100,72100,72100,72100,0
|
|
20240822,185000,11122218900,72100,72100,72100,72100,0
|
|
20240822,184900,11122218900,72100,72100,72100,72100,0
|
|
20240822,184800,11122218900,72100,72100,72100,72100,0
|
|
20240822,184700,11122218900,72100,72100,72100,72100,0
|
|
20240822,184600,11122218900,72100,72100,72100,72100,0
|
|
20240822,184500,11122218900,72100,72100,72100,72100,0
|
|
20240822,184400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,184300,11122218900,72100,72100,72100,72100,0
|
|
20240822,184200,11122218900,72100,72100,72100,72100,0
|
|
20240822,184100,11122218900,72100,72100,72100,72100,0
|
|
20240822,184000,11122218900,72100,72100,72100,72100,0
|
|
20240822,183900,11122218900,72100,72100,72100,72100,0
|
|
20240822,183800,11122218900,72100,72100,72100,72100,0
|
|
20240822,183700,11122218900,72100,72100,72100,72100,0
|
|
20240822,183600,11122218900,72100,72100,72100,72100,0
|
|
20240822,183500,11122218900,72100,72100,72100,72100,0
|
|
20240822,183400,11122218900,72100,72100,72100,72100,0
|
|
20240822,183300,11122218900,72100,72100,72100,72100,0
|
|
20240822,183200,11122218900,72100,72100,72100,72100,0
|
|
20240822,183100,11122218900,72100,72100,72100,72100,0
|
|
20240822,183000,11122218900,72100,72100,72100,72100,0
|
|
20240822,182900,11122218900,72100,72100,72100,72100,0
|
|
20240822,182800,11122218900,72100,72100,72100,72100,0
|
|
20240822,182700,11122218900,72100,72100,72100,72100,0
|
|
20240822,182600,11122218900,72100,72100,72100,72100,0
|
|
20240822,182500,11122218900,72100,72100,72100,72100,0
|
|
20240822,182400,11122218900,72100,72100,72100,72100,0
|
|
20240822,182300,11122218900,72100,72100,72100,72100,0
|
|
20240822,182200,11122218900,72100,72100,72100,72100,0
|
|
20240822,182100,11122218900,72100,72100,72100,72100,0
|
|
20240822,182000,11122218900,72100,72100,72100,72100,0
|
|
20240822,181900,11122218900,72100,72100,72100,72100,0
|
|
20240822,181800,11122218900,72100,72100,72100,72100,0
|
|
20240822,181700,11122218900,72100,72100,72100,72100,0
|
|
20240822,181600,11122218900,72100,72100,72100,72100,0
|
|
20240822,181500,11122218900,72100,72100,72100,72100,0
|
|
20240822,181400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,181300,11122218900,72100,72100,72100,72100,0
|
|
20240822,181200,11122218900,72100,72100,72100,72100,0
|
|
20240822,181100,11122218900,72100,72100,72100,72100,0
|
|
20240822,181000,11122218900,72100,72100,72100,72100,0
|
|
20240822,180900,11122218900,72100,72100,72100,72100,0
|
|
20240822,180800,11122218900,72100,72100,72100,72100,0
|
|
20240822,180700,11122218900,72100,72100,72100,72100,0
|
|
20240822,180600,11122218900,72100,72100,72100,72100,0
|
|
20240822,180500,11122218900,72100,72100,72100,72100,0
|
|
20240822,180400,11122218900,72100,72100,72100,72100,0
|
|
20240822,180300,11122218900,72100,72100,72100,72100,0
|
|
20240822,180200,11122218900,72100,72100,72100,72100,0
|
|
20240822,180100,11122218900,72100,72100,72100,72100,0
|
|
20240822,180000,11122218900,72100,72100,72100,72100,0
|
|
20240822,175900,11122218900,72100,72100,72100,72100,0
|
|
20240822,175800,11122218900,72100,72100,72100,72100,0
|
|
20240822,175700,11122218900,72100,72100,72100,72100,0
|
|
20240822,175600,11122218900,72100,72100,72100,72100,0
|
|
20240822,175500,11122218900,72100,72100,72100,72100,0
|
|
20240822,175400,11122218900,72100,72100,72100,72100,0
|
|
20240822,175300,11122218900,72100,72100,72100,72100,0
|
|
20240822,175200,11122218900,72100,72100,72100,72100,0
|
|
20240822,175100,11122218900,72100,72100,72100,72100,0
|
|
20240822,175000,11122218900,72100,72100,72100,72100,0
|
|
20240822,174900,11122218900,72100,72100,72100,72100,0
|
|
20240822,174800,11122218900,72100,72100,72100,72100,0
|
|
20240822,174700,11122218900,72100,72100,72100,72100,0
|
|
20240822,174600,11122218900,72100,72100,72100,72100,0
|
|
20240822,174500,11122218900,72100,72100,72100,72100,0
|
|
20240822,174400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,174300,11122218900,72100,72100,72100,72100,0
|
|
20240822,174200,11122218900,72100,72100,72100,72100,0
|
|
20240822,174100,11122218900,72100,72100,72100,72100,0
|
|
20240822,174000,11122218900,72100,72100,72100,72100,0
|
|
20240822,173900,11122218900,72100,72100,72100,72100,0
|
|
20240822,173800,11122218900,72100,72100,72100,72100,0
|
|
20240822,173700,11122218900,72100,72100,72100,72100,0
|
|
20240822,173600,11122218900,72100,72100,72100,72100,0
|
|
20240822,173500,11122218900,72100,72100,72100,72100,0
|
|
20240822,173400,11122218900,72100,72100,72100,72100,0
|
|
20240822,173300,11122218900,72100,72100,72100,72100,0
|
|
20240822,173200,11122218900,72100,72100,72100,72100,0
|
|
20240822,173100,11122218900,72100,72100,72100,72100,0
|
|
20240822,173000,11122218900,72100,72100,72100,72100,0
|
|
20240822,172900,11122218900,72100,72100,72100,72100,0
|
|
20240822,172800,11122218900,72100,72100,72100,72100,0
|
|
20240822,172700,11122218900,72100,72100,72100,72100,0
|
|
20240822,172600,11122218900,72100,72100,72100,72100,0
|
|
20240822,172500,11122218900,72100,72100,72100,72100,0
|
|
20240822,172400,11122218900,72100,72100,72100,72100,0
|
|
20240822,172300,11122218900,72100,72100,72100,72100,0
|
|
20240822,172200,11122218900,72100,72100,72100,72100,0
|
|
20240822,172100,11122218900,72100,72100,72100,72100,0
|
|
20240822,172000,11122218900,72100,72100,72100,72100,0
|
|
20240822,171900,11122218900,72100,72100,72100,72100,0
|
|
20240822,171800,11122218900,72100,72100,72100,72100,0
|
|
20240822,171700,11122218900,72100,72100,72100,72100,0
|
|
20240822,171600,11122218900,72100,72100,72100,72100,0
|
|
20240822,171500,11122218900,72100,72100,72100,72100,0
|
|
20240822,171400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,171300,11122218900,72100,72100,72100,72100,0
|
|
20240822,171200,11122218900,72100,72100,72100,72100,0
|
|
20240822,171100,11122218900,72100,72100,72100,72100,0
|
|
20240822,171000,11122218900,72100,72100,72100,72100,0
|
|
20240822,170900,11122218900,72100,72100,72100,72100,0
|
|
20240822,170800,11122218900,72100,72100,72100,72100,0
|
|
20240822,170700,11122218900,72100,72100,72100,72100,0
|
|
20240822,170600,11122218900,72100,72100,72100,72100,0
|
|
20240822,170500,11122218900,72100,72100,72100,72100,0
|
|
20240822,170400,11122218900,72100,72100,72100,72100,0
|
|
20240822,170300,11122218900,72100,72100,72100,72100,0
|
|
20240822,170200,11122218900,72100,72100,72100,72100,0
|
|
20240822,170100,11122218900,72100,72100,72100,72100,0
|
|
20240822,170000,11122218900,72100,72100,72100,72100,0
|
|
20240822,165900,11122218900,72100,72100,72100,72100,0
|
|
20240822,165800,11122218900,72100,72100,72100,72100,0
|
|
20240822,165700,11122218900,72100,72100,72100,72100,0
|
|
20240822,165600,11122218900,72100,72100,72100,72100,0
|
|
20240822,165500,11122218900,72100,72100,72100,72100,0
|
|
20240822,165400,11122218900,72100,72100,72100,72100,0
|
|
20240822,165300,11122218900,72100,72100,72100,72100,0
|
|
20240822,165200,11122218900,72100,72100,72100,72100,0
|
|
20240822,165100,11122218900,72100,72100,72100,72100,0
|
|
20240822,165000,11122218900,72100,72100,72100,72100,0
|
|
20240822,164900,11122218900,72100,72100,72100,72100,0
|
|
20240822,164800,11122218900,72100,72100,72100,72100,0
|
|
20240822,164700,11122218900,72100,72100,72100,72100,0
|
|
20240822,164600,11122218900,72100,72100,72100,72100,0
|
|
20240822,164500,11122218900,72100,72100,72100,72100,0
|
|
20240822,164400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,164300,11122218900,72100,72100,72100,72100,0
|
|
20240822,164200,11122218900,72100,72100,72100,72100,0
|
|
20240822,164100,11122218900,72100,72100,72100,72100,0
|
|
20240822,164000,11122218900,72100,72100,72100,72100,0
|
|
20240822,163900,11122218900,72100,72100,72100,72100,0
|
|
20240822,163800,11122218900,72100,72100,72100,72100,0
|
|
20240822,163700,11122218900,72100,72100,72100,72100,0
|
|
20240822,163600,11122218900,72100,72100,72100,72100,0
|
|
20240822,163500,11122218900,72100,72100,72100,72100,0
|
|
20240822,163400,11122218900,72100,72100,72100,72100,0
|
|
20240822,163300,11122218900,72100,72100,72100,72100,0
|
|
20240822,163200,11122218900,72100,72100,72100,72100,0
|
|
20240822,163100,11122218900,72100,72100,72100,72100,0
|
|
20240822,163000,11122218900,72100,72100,72100,72100,0
|
|
20240822,162900,11122218900,72100,72100,72100,72100,0
|
|
20240822,162800,11122218900,72100,72100,72100,72100,0
|
|
20240822,162700,11122218900,72100,72100,72100,72100,0
|
|
20240822,162600,11122218900,72100,72100,72100,72100,0
|
|
20240822,162500,11122218900,72100,72100,72100,72100,0
|
|
20240822,162400,11122218900,72100,72100,72100,72100,0
|
|
20240822,162300,11122218900,72100,72100,72100,72100,0
|
|
20240822,162200,11122218900,72100,72100,72100,72100,0
|
|
20240822,162100,11122218900,72100,72100,72100,72100,0
|
|
20240822,162000,11122218900,72100,72100,72100,72100,0
|
|
20240822,161900,11122218900,72100,72100,72100,72100,0
|
|
20240822,161800,11122218900,72100,72100,72100,72100,0
|
|
20240822,161700,11122218900,72100,72100,72100,72100,0
|
|
20240822,161600,11122218900,72100,72100,72100,72100,0
|
|
20240822,161500,11122218900,72100,72100,72100,72100,0
|
|
20240822,161400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,161300,11122218900,72100,72100,72100,72100,0
|
|
20240822,161200,11122218900,72100,72100,72100,72100,0
|
|
20240822,161100,11122218900,72100,72100,72100,72100,0
|
|
20240822,161000,11122218900,72100,72100,72100,72100,0
|
|
20240822,160900,11122218900,72100,72100,72100,72100,0
|
|
20240822,160800,11122218900,72100,72100,72100,72100,0
|
|
20240822,160700,11122218900,72100,72100,72100,72100,0
|
|
20240822,160600,11122218900,72100,72100,72100,72100,0
|
|
20240822,160500,11122218900,72100,72100,72100,72100,0
|
|
20240822,160400,11122218900,72100,72100,72100,72100,0
|
|
20240822,160300,11122218900,72100,72100,72100,72100,0
|
|
20240822,160200,11122218900,72100,72100,72100,72100,0
|
|
20240822,160100,11122218900,72100,72100,72100,72100,0
|
|
20240822,160000,11122218900,72100,72100,72100,72100,0
|
|
20240822,155900,11122218900,72100,72100,72100,72100,0
|
|
20240822,155800,11122218900,72100,72100,72100,72100,0
|
|
20240822,155700,11122218900,72100,72100,72100,72100,0
|
|
20240822,155600,11122218900,72100,72100,72100,72100,0
|
|
20240822,155500,11122218900,72100,72100,72100,72100,0
|
|
20240822,155400,11122218900,72100,72100,72100,72100,0
|
|
20240822,155300,11122218900,72100,72100,72100,72100,0
|
|
20240822,155200,11122218900,72100,72100,72100,72100,0
|
|
20240822,155100,11122218900,72100,72100,72100,72100,0
|
|
20240822,155000,11122218900,72100,72100,72100,72100,0
|
|
20240822,154900,11122218900,72100,72100,72100,72100,0
|
|
20240822,154800,11122218900,72100,72100,72100,72100,0
|
|
20240822,154700,11122218900,72100,72100,72100,72100,0
|
|
20240822,154600,11122218900,72100,72100,72100,72100,0
|
|
20240822,154500,11122218900,72100,72100,72100,72100,0
|
|
20240822,154400,11122218900,72100,72100,72100,72100,10517
|
|
20240822,154300,11122218900,72100,72100,72100,72100,0
|
|
20240822,154200,11122218900,72100,72100,72100,72100,0
|
|
20240822,154100,11122218900,72100,72100,72100,72100,0
|
|
20240822,154000,11122218900,72100,72100,72100,72100,0
|
|
20240822,153900,11122218900,72100,72100,72100,72100,0
|
|
20240822,153800,11122218900,72100,72100,72100,72100,0
|
|
20240822,153700,11122218900,72100,72100,72100,72100,0
|
|
20240822,153600,11122218900,72100,72100,72100,72100,0
|
|
20240822,153500,11122218900,72100,72100,72100,72100,0
|
|
20240822,153400,11122218900,72100,72100,72100,72100,0
|
|
20240822,153300,11122218900,72100,72100,72100,72100,0
|
|
20240822,153200,11122218900,72100,72100,72100,72100,0
|
|
20240822,153100,11122218900,72100,72100,72100,72100,0
|
|
20240822,153000,11122218900,72100,72100,72100,72100,10517
|
|
20240822,152900,10363943200,72100,72100,72100,72100,0
|
|
20240822,152800,10363943200,72100,72100,72100,72100,0
|
|
20240822,152700,10363943200,72100,72100,72100,72100,0
|
|
20240822,152600,10363943200,72100,72100,72100,72100,0
|
|
20240822,152500,10363943200,72100,72100,72100,72100,0
|
|
20240822,152400,10363943200,72100,72100,72100,72100,0
|
|
20240822,152300,10363943200,72100,72100,72100,72100,0
|
|
20240822,152200,10363943200,72100,72100,72100,72100,0
|
|
20240822,152100,10363943200,72100,72100,72100,72100,0
|
|
20240822,152000,10363943200,72100,72100,72100,72100,0
|
|
20240822,151900,10363943200,72100,71900,72200,71900,2130
|
|
20240822,151800,10210516200,72000,72000,72000,71900,901
|
|
20240822,151700,10145690800,71900,71900,72000,71800,2330
|
|
20240822,151600,9978149300,71900,71600,71900,71600,1061
|
|
20240822,151500,9902013500,71700,71600,71700,71600,222
|
|
20240822,151400,9886110300,71600,71700,71700,71600,988
|
|
20240822,151300,9815276000,71700,71700,71700,71600,56
|
|
20240822,151200,9811262100,71600,71600,71700,71600,566
|
|
20240822,151100,9770697600,71600,71700,71700,71600,867
|
|
20240822,151000,9708536800,71700,71600,71700,71600,757
|
|
20240822,150900,9654281800,71600,71700,71700,71600,39
|
|
20240822,150800,9651487800,71600,71500,71600,71500,1272
|
|
20240822,150700,9560474400,71500,71500,71600,71500,62
|
|
20240822,150600,9556041300,71500,71500,71600,71500,185
|
|
20240822,150500,9542801200,71500,71400,71500,71400,765
|
|
20240822,150400,9488104300,71500,71500,71500,71400,345
|
|
20240822,150300,9463445100,71500,71400,71500,71400,230
|
|
20240822,150200,9447012800,71500,71500,71500,71400,401
|
|
20240822,150100,9418359100,71500,71600,71600,71500,5530
|
|
20240822,150000,9022932600,71500,71600,71600,71500,64
|
|
20240822,145900,9018352100,71500,71500,71500,71500,1005
|
|
20240822,145800,8946494600,71500,71500,71500,71500,3620
|
|
20240822,145700,8687664600,71500,71600,71600,71500,388
|
|
20240822,145600,8659901000,71600,71500,71600,71500,308
|
|
20240822,145500,8637863900,71600,71500,71600,71500,256
|
|
20240822,145400,8619535400,71500,71500,71600,71500,167
|
|
20240822,145300,8607594000,71500,71500,71600,71500,246
|
|
20240822,145200,8590002900,71500,71500,71500,71500,119
|
|
20240822,145100,8581494400,71600,71500,71600,71500,85
|
|
20240822,145000,8575416500,71500,71600,71600,71500,315
|
|
20240822,144900,8552874600,71600,71600,71600,71600,418
|
|
20240822,144800,8522945800,71600,71600,71600,71500,123
|
|
20240822,144700,8514149500,71500,71600,71600,71500,217
|
|
20240822,144600,8498619100,71600,71600,71600,71600,204
|
|
20240822,144500,8484012700,71600,71600,71600,71600,218
|
|
20240822,144400,8468403900,71600,71600,71600,71500,291
|
|
20240822,144300,8447575300,71600,71600,71600,71500,36
|
|
20240822,144200,8444998600,71500,71600,71600,71500,269
|
|
20240822,144100,8425745500,71600,71600,71600,71500,321
|
|
20240822,144000,8402769800,71600,71600,71600,71500,567
|
|
20240822,143900,8362195600,71500,71600,71600,71500,1348
|
|
20240822,143800,8265716000,71600,71600,71700,71600,635
|
|
20240822,143700,8220240000,71600,71700,71700,71600,576
|
|
20240822,143600,8178948800,71700,71800,71800,71700,25
|
|
20240822,143500,8177156100,71800,71800,71800,71700,164
|
|
20240822,143400,8165386200,71700,71800,71900,71700,1357
|
|
20240822,143300,8068028600,71800,71800,71800,71700,713
|
|
20240822,143200,8016852200,71700,71700,71800,71700,74
|
|
20240822,143100,8011545000,71700,71700,71800,71700,205
|
|
20240822,143000,7996842300,71800,71800,71800,71700,125
|
|
20240822,142900,7987873300,71800,71800,71800,71700,63
|
|
20240822,142800,7983350900,71700,71800,71800,71700,162
|
|
20240822,142700,7971724200,71800,71900,71900,71800,79
|
|
20240822,142600,7966048200,71800,71800,71900,71700,279
|
|
20240822,142500,7946003000,71800,71800,71800,71700,406
|
|
20240822,142400,7916858100,71700,71800,71800,71700,32
|
|
20240822,142300,7914561500,71800,71700,71800,71700,296
|
|
20240822,142200,7893324600,71700,71700,71800,71700,387
|
|
20240822,142100,7865566200,71800,71800,71800,71700,327
|
|
20240822,142000,7842101000,71700,71700,71800,71700,20
|
|
20240822,141900,7840666500,71700,71700,71900,71700,433
|
|
20240822,141800,7809589200,71700,71600,71700,71600,382
|
|
20240822,141700,7782211400,71700,71600,71700,71600,363
|
|
20240822,141600,7756185200,71600,71700,71700,71600,58
|
|
20240822,141500,7752032100,71700,71600,71700,71600,7
|
|
20240822,141400,7751530800,71700,71600,71700,71600,7
|
|
20240822,141300,7751029400,71700,71700,71700,71700,257
|
|
20240822,141200,7732602500,71600,71700,71700,71600,289
|
|
20240822,141100,7711909500,71600,71700,71700,71600,64
|
|
20240822,141000,7707326100,71600,71600,71700,71600,14
|
|
20240822,140900,7706323000,71600,71700,71700,71600,167
|
|
20240822,140800,7694356400,71700,71700,71800,71700,441
|
|
20240822,140700,7662736500,71700,71700,71700,71700,85
|
|
20240822,140600,7656642000,71700,71600,71700,71600,197
|
|
20240822,140500,7642521600,71600,71700,71700,71600,357
|
|
20240822,140400,7616945500,71700,71600,71700,71600,144
|
|
20240822,140300,7606625700,71700,71700,71700,71600,5
|
|
20240822,140200,7606267300,71600,71700,71700,71600,50
|
|
20240822,140100,7602687200,71700,71600,71700,71600,5
|
|
20240822,140000,7602329100,71600,71700,71700,71600,59
|
|
20240822,135900,7598103700,71700,71600,71700,71600,109
|
|
20240822,135800,7590298800,71600,71700,71700,71600,100
|
|
20240822,135700,7583134800,71700,71700,71700,71600,231
|
|
20240822,135600,7566577800,71600,71600,71700,71600,10
|
|
20240822,135500,7565861600,71700,71600,71700,71600,54
|
|
20240822,135400,7561994700,71600,71700,71700,71600,7
|
|
20240822,135300,7561493300,71600,71700,71700,71600,51
|
|
20240822,135200,7557841400,71600,71700,71700,71600,266
|
|
20240822,135100,7538779200,71600,71700,71700,71600,287
|
|
20240822,135000,7518206800,71600,71700,71700,71600,80
|
|
20240822,134900,7512475700,71700,71700,71700,71600,6
|
|
20240822,134800,7512045900,71600,71700,71700,71600,58
|
|
20240822,134700,7507892300,71600,71600,71600,71600,49
|
|
20240822,134600,7504383900,71700,71700,71700,71700,39
|
|
20240822,134500,7501587600,71600,71700,71700,71600,395
|
|
20240822,134400,7473271400,71700,71700,71800,71700,13
|
|
20240822,134300,7472339000,71700,71700,71700,71700,55
|
|
20240822,134200,7468395500,71700,71700,71700,71700,11
|
|
20240822,134100,7467606800,71700,71800,71800,71700,344
|
|
20240822,134000,7442941900,71800,71700,71800,71700,50
|
|
20240822,133900,7439356300,71700,71800,71800,71700,10
|
|
20240822,133800,7438639200,71800,71800,71800,71700,80
|
|
20240822,133700,7432900000,71800,71700,71800,71700,254
|
|
20240822,133600,7414673600,71700,71700,71700,71700,43
|
|
20240822,133500,7411590500,71800,71700,71800,71600,208
|
|
20240822,133400,7396662500,71700,71800,71800,71700,50
|
|
20240822,133300,7393077100,71800,71700,71800,71600,145
|
|
20240822,133200,7382683400,71600,71600,71700,71600,49
|
|
20240822,133100,7379174400,71800,71600,71800,71500,1091
|
|
20240822,133000,7300995200,71600,71600,71600,71500,98
|
|
20240822,132900,7293987900,71500,71600,71600,71500,63
|
|
20240822,132800,7289482100,71500,71600,71600,71500,1447
|
|
20240822,132700,7186020100,71600,71600,71600,71600,295
|
|
20240822,132600,7164898100,71600,71600,71700,71600,70
|
|
20240822,132500,7159886000,71600,71600,71700,71600,15
|
|
20240822,132400,7158811900,71600,71600,71600,71600,49
|
|
20240822,132300,7155303500,71600,71600,71600,71600,42
|
|
20240822,132200,7152296300,71600,71600,71700,71600,57
|
|
20240822,132100,7148214300,71600,71600,71700,71600,61
|
|
20240822,132000,7143846500,71600,71600,71700,71600,31
|
|
20240822,131900,7141625800,71600,71600,71700,71600,53
|
|
20240822,131800,7137830900,71600,71700,71700,71600,8
|
|
20240822,131700,7137258000,71600,71600,71600,71600,43
|
|
20240822,131600,7134179200,71600,71600,71600,71600,7
|
|
20240822,131500,7133678000,71700,71600,71700,71600,51
|
|
20240822,131400,7130026200,71600,71600,71600,71600,50
|
|
20240822,131300,7126446200,71700,71600,71700,71600,83
|
|
20240822,131200,7120502700,71600,71500,71600,71500,185
|
|
20240822,131100,7107273800,71600,71600,71600,71600,19
|
|
20240822,131000,7105913400,71500,71600,71700,71500,102
|
|
20240822,130900,7098619900,71500,71600,71600,71500,188
|
|
20240822,130800,7085171700,71600,71600,71600,71600,93
|
|
20240822,130700,7078512900,71600,71600,71700,71600,49
|
|
20240822,130600,7075004400,71600,71600,71700,71600,429
|
|
20240822,130500,7044256300,71600,71500,71600,71500,22
|
|
20240822,130400,7042682100,71500,71600,71600,71500,54
|
|
20240822,130300,7038819400,71600,71800,71800,71500,1010
|
|
20240822,130200,6966560200,71600,71600,71800,71600,86
|
|
20240822,130100,6960402400,71700,71600,71700,71600,96
|
|
20240822,130000,6953519300,71500,71600,71700,71500,125
|
|
20240822,125900,6944571500,71600,71600,71600,71600,112
|
|
20240822,125800,6936552300,71500,71600,71600,71500,59
|
|
20240822,125700,6932332500,71600,71600,71600,71500,31
|
|
20240822,125600,6930113600,71600,71600,71700,71600,267
|
|
20240822,125500,6910996300,71700,71600,71700,71600,185
|
|
20240822,125400,6897736800,71600,71600,71600,71600,67
|
|
20240822,125300,6892939600,71600,71600,71600,71600,98
|
|
20240822,125200,6885922800,71600,71600,71600,71600,50
|
|
20240822,125100,6882342800,71600,71600,71600,71600,46
|
|
20240822,125000,6879049200,71600,71600,71600,71600,151
|
|
20240822,124900,6868237600,71600,71600,71700,71600,105
|
|
20240822,124800,6860717600,71600,71500,71600,71500,513
|
|
20240822,124700,6824030100,71500,71500,71500,71500,336
|
|
20240822,124600,6800006100,71500,71500,71500,71400,181
|
|
20240822,124500,6787069700,71500,71500,71500,71400,46
|
|
20240822,124400,6783781300,71500,71500,71500,71400,99
|
|
20240822,124300,6776707100,71400,71400,71500,71400,181
|
|
20240822,124200,6763781200,71500,71500,71500,71500,117
|
|
20240822,124100,6755415700,71500,71500,71600,71400,1770
|
|
20240822,124000,6628869400,71600,71500,71600,71500,58
|
|
20240822,123900,6624717300,71500,71700,71700,71500,1002
|
|
20240822,123800,6552974700,71700,71600,71700,71600,31
|
|
20240822,123700,6550754300,71600,71600,71700,71600,53
|
|
20240822,123600,6546958800,71600,71600,71600,71500,140
|
|
20240822,123500,6536946800,71500,71600,71600,71500,146
|
|
20240822,123400,6526501800,71600,71600,71600,71600,105
|
|
20240822,123300,6518983800,71600,71600,71600,71600,122
|
|
20240822,123200,6510248600,71600,71600,71600,71500,106
|
|
20240822,123100,6502659400,71700,71600,71700,71600,270
|
|
20240822,123000,6483326600,71600,71600,71600,71600,54
|
|
20240822,122900,6479460200,71600,71700,71700,71600,87
|
|
20240822,122800,6473230500,71700,71700,71700,71700,1
|
|
20240822,122700,6473158800,71700,71600,71700,71600,340
|
|
20240822,122600,6448814000,71700,71700,71700,71600,43
|
|
20240822,122500,6445732900,71600,71700,71700,71600,60
|
|
20240822,122400,6441436800,71600,71700,71700,71600,79
|
|
20240822,122300,6435780200,71600,71500,71600,71500,183
|
|
20240822,122200,6422684400,71600,71600,71600,71500,141
|
|
20240822,122100,6412593100,71600,71600,71600,71600,1229
|
|
20240822,122000,6324596700,71600,71600,71600,71600,551
|
|
20240822,121900,6285145100,71600,71600,71600,71600,17
|
|
20240822,121800,6283927900,71600,71700,71700,71600,50
|
|
20240822,121700,6280347300,71600,71600,71700,71600,264
|
|
20240822,121600,6261444500,71700,71700,71700,71700,1581
|
|
20240822,121500,6148086800,71700,71800,71800,71700,138
|
|
20240822,121400,6138187400,71700,71700,71700,71700,248
|
|
20240822,121300,6120405800,71700,71800,71800,71700,102
|
|
20240822,121200,6113088900,71800,71800,71800,71800,94
|
|
20240822,121100,6106339700,71800,71700,71800,71700,92
|
|
20240822,121000,6099738000,71800,71800,71900,71800,75
|
|
20240822,120900,6094352400,71800,71800,71800,71800,39
|
|
20240822,120800,6091552200,71800,71900,71900,71800,96
|
|
20240822,120700,6084658600,71900,71700,71900,71700,188
|
|
20240822,120600,6071141600,71800,71800,71800,71700,232
|
|
20240822,120500,6054494700,71800,71800,71800,71700,57
|
|
20240822,120400,6050402200,71800,71800,71800,71800,11
|
|
20240822,120300,6049612400,71800,71800,71800,71800,424
|
|
20240822,120200,6019169200,71900,71800,71900,71800,9
|
|
20240822,120100,6018522900,71800,71900,71900,71800,90
|
|
20240822,120000,6012060700,71900,71900,71900,71800,6
|
|
20240822,115900,6011629500,71800,71800,71800,71800,50
|
|
20240822,115800,6008039500,71800,71800,71800,71800,77
|
|
20240822,115700,6002510900,71800,71800,71900,71800,143
|
|
20240822,115600,5992243400,71900,71800,71900,71800,151
|
|
20240822,115500,5981400900,71800,71800,71900,71800,17
|
|
20240822,115400,5980179700,71800,71900,71900,71800,98
|
|
20240822,115300,5973137900,71900,71900,71900,71900,18
|
|
20240822,115200,5971843700,71900,71900,71900,71800,98
|
|
20240822,115100,5964806800,71900,71900,71900,71800,231
|
|
20240822,115000,5948210400,71900,71900,71900,71900,93
|
|
20240822,114900,5941523700,71800,71800,71900,71800,66
|
|
20240822,114800,5936784800,71800,71900,71900,71800,27
|
|
20240822,114700,5934844500,71700,71900,71900,71700,2019
|
|
20240822,114600,5789898800,71900,71900,71900,71900,105
|
|
20240822,114500,5782349300,71900,71900,71900,71900,46
|
|
20240822,114400,5779041900,71900,71900,71900,71900,879
|
|
20240822,114300,5715841800,72000,72000,72000,71900,79
|
|
20240822,114200,5710153900,72000,72000,72000,71900,391
|
|
20240822,114100,5682010700,72000,72100,72100,72000,835
|
|
20240822,114000,5621889200,72100,72100,72200,72000,243
|
|
20240822,113900,5604366800,72100,72100,72100,72000,134
|
|
20240822,113800,5594712400,72100,72000,72100,72000,44
|
|
20240822,113700,5591543700,72000,72100,72200,72000,226
|
|
20240822,113600,5575249500,72200,72100,72200,72100,105
|
|
20240822,113500,5567677700,72100,72100,72100,72100,143
|
|
20240822,113400,5557367400,72100,72100,72200,72100,13
|
|
20240822,113300,5556430000,72100,72200,72200,72100,444
|
|
20240822,113200,5524417500,72200,72200,72200,72100,275
|
|
20240822,113100,5504589800,72200,72100,72200,72100,45
|
|
20240822,113000,5501341800,72200,72100,72200,72100,155
|
|
20240822,112900,5490163400,72200,72100,72200,72100,140
|
|
20240822,112800,5480056400,72100,72100,72200,72100,293
|
|
20240822,112700,5458910400,72100,72100,72200,72100,49
|
|
20240822,112600,5455377000,72000,72100,72100,72000,60
|
|
20240822,112500,5451055400,72100,72100,72100,72100,559
|
|
20240822,112400,5410751500,72100,72100,72200,72100,148
|
|
20240822,112300,5400075100,72200,72100,72200,72000,319
|
|
20240822,112200,5377071700,72100,72100,72100,72100,71
|
|
20240822,112100,5371952600,72100,72200,72200,72100,672
|
|
20240822,112000,5323439400,72200,72200,72200,72200,209
|
|
20240822,111900,5308349600,72200,72300,72300,72200,381
|
|
20240822,111800,5280835000,72300,72300,72300,72200,84
|
|
20240822,111700,5274766200,72300,72400,72400,72300,579
|
|
20240822,111600,5232892000,72400,72400,72400,72300,136
|
|
20240822,111500,5223048400,72300,72300,72400,72300,84
|
|
20240822,111400,5216970600,72300,72400,72400,72300,155
|
|
20240822,111300,5205753500,72400,72300,72500,72300,350
|
|
20240822,111200,5180426400,72300,72300,72300,72200,92
|
|
20240822,111100,5173775400,72300,72200,72300,72200,199
|
|
20240822,111000,5159406700,72200,72600,72600,72100,1075
|
|
20240822,110900,5081690200,72600,72600,72600,72500,398
|
|
20240822,110800,5052800500,72600,72700,72700,72500,1169
|
|
20240822,110700,4967906000,72600,72600,72700,72600,476
|
|
20240822,110600,4933308700,72700,72600,72700,72600,376
|
|
20240822,110500,4906006600,72600,72500,72600,72500,202
|
|
20240822,110400,4891355200,72500,72500,72600,72500,643
|
|
20240822,110300,4844736200,72500,72400,72600,72400,6305
|
|
20240822,110200,4387171800,72400,72300,72400,72300,485
|
|
20240822,110100,4352058600,72300,72200,72300,72200,824
|
|
20240822,110000,4292487800,72300,72300,72300,72300,12
|
|
20240822,105900,4291620200,72300,72300,72300,72300,48
|
|
20240822,105800,4288149800,72300,72300,72300,72300,173
|
|
20240822,105700,4275641900,72300,72300,72300,72200,142
|
|
20240822,105600,4265379600,72300,72300,72300,72300,96
|
|
20240822,105500,4258438800,72400,72300,72400,72300,219
|
|
20240822,105400,4242600200,72400,72500,72500,72400,903
|
|
20240822,105300,4177214000,72400,72400,72500,72400,38
|
|
20240822,105200,4174461200,72400,72400,72500,72400,286
|
|
20240822,105100,4153738400,72400,72400,72500,72400,140
|
|
20240822,105000,4143601900,72400,72400,72500,72400,216
|
|
20240822,104900,4127963200,72400,72400,72500,72400,243
|
|
20240822,104800,4110362700,72300,72400,72500,72300,209
|
|
20240822,104700,4095231100,72400,72400,72500,72300,2653
|
|
20240822,104600,3902990800,72300,72400,72400,72300,30
|
|
20240822,104500,3900820800,72400,72500,72500,72300,287
|
|
20240822,104400,3880054500,72500,72100,72500,72100,2467
|
|
20240822,104300,3701614900,72100,72200,72200,72100,203
|
|
20240822,104200,3686963100,72200,72200,72200,72200,171
|
|
20240822,104100,3674616900,72200,72200,72300,72200,2044
|
|
20240822,104000,3526954100,72200,72100,72200,72100,225
|
|
20240822,103900,3510728500,72100,71900,72100,71900,1720
|
|
20240822,103800,3386839000,71900,71900,71900,71800,48
|
|
20240822,103700,3383392200,71900,71900,71900,71900,15
|
|
20240822,103600,3382313700,71800,71900,71900,71800,65
|
|
20240822,103500,3377645200,71900,71900,72000,71900,92
|
|
20240822,103400,3371028100,71900,72000,72000,71900,192
|
|
20240822,103300,3357218100,72000,71900,72000,71900,175
|
|
20240822,103200,3344634000,71900,71900,72000,71900,48
|
|
20240822,103100,3341182300,72000,71900,72000,71900,58
|
|
20240822,103000,3337011900,71900,71900,71900,71900,115
|
|
20240822,102900,3328743400,71900,71900,72000,71900,151
|
|
20240822,102800,3317886400,71900,71900,71900,71800,70
|
|
20240822,102700,3312856400,71900,71900,71900,71900,181
|
|
20240822,102600,3299842500,71900,71900,71900,71900,59
|
|
20240822,102500,3295600400,71900,71900,72000,71900,122
|
|
20240822,102400,3286828500,72100,72000,72100,71900,93
|
|
20240822,102300,3280134300,72000,72000,72000,71900,159
|
|
20240822,102200,3268696300,71900,71900,72000,71900,435
|
|
20240822,102100,3237405100,71900,72000,72000,71900,134
|
|
20240822,102000,3227761800,71900,72000,72000,71900,17
|
|
20240822,101900,3226538300,72000,72000,72000,71800,256
|
|
20240822,101800,3208133300,72000,72000,72000,72000,322
|
|
20240822,101700,3184949300,72000,72100,72100,72000,50
|
|
20240822,101600,3181348700,72100,72100,72100,72000,217
|
|
20240822,101500,3165722100,72100,72000,72100,72000,72
|
|
20240822,101400,3160538000,72000,72100,72100,72000,68
|
|
20240822,101300,3155636900,72200,72100,72200,72000,571
|
|
20240822,101200,3114466800,72000,72100,72100,72000,106
|
|
20240822,101100,3106831800,72100,72100,72100,72100,128
|
|
20240822,101000,3097603000,72100,72100,72100,72000,421
|
|
20240822,100900,3067258200,72100,72000,72100,72000,225
|
|
20240822,100800,3051058100,72100,72100,72100,72000,60
|
|
20240822,100700,3046733700,72100,72100,72100,72000,135
|
|
20240822,100600,3037013300,72000,72100,72100,72000,91
|
|
20240822,100500,3030456900,72100,72200,72200,72100,23
|
|
20240822,100400,3028798300,72100,72200,72200,72100,576
|
|
20240822,100300,2987242500,72100,72200,72200,72100,753
|
|
20240822,100200,2932877700,72100,72100,72200,72100,258
|
|
20240822,100100,2914258600,72200,72200,72200,72100,377
|
|
20240822,100000,2887061000,72200,72200,72300,72100,217
|
|
20240822,095900,2871388200,72200,72100,72200,72100,204
|
|
20240822,095800,2856660800,72100,72000,72200,72000,730
|
|
20240822,095700,2803996700,72000,72000,72100,72000,191
|
|
20240822,095600,2790244600,72100,72100,72100,72000,579
|
|
20240822,095500,2748555700,72000,71900,72000,71800,1419
|
|
20240822,095400,2646421200,71800,71800,71900,71800,856
|
|
20240822,095300,2584939100,71800,71800,71900,71800,162
|
|
20240822,095200,2573300700,71800,71800,71800,71800,203
|
|
20240822,095100,2558725300,71800,71800,71900,71800,137
|
|
20240822,095000,2548888600,71700,71700,71800,71700,134
|
|
20240822,094900,2539280700,71900,71600,71900,71500,633
|
|
20240822,094800,2493838500,71700,71600,71700,71500,234
|
|
20240822,094700,2477085100,71500,71600,71600,71500,154
|
|
20240822,094600,2466074000,71400,71400,71500,71400,852
|
|
20240822,094500,2405218900,71400,71500,71500,71400,59
|
|
20240822,094400,2401002400,71500,71500,71500,71500,149
|
|
20240822,094300,2390348900,71500,71500,71600,71400,1305
|
|
20240822,094200,2297105000,71500,71500,71500,71500,106
|
|
20240822,094100,2289526000,71600,71600,71600,71500,1252
|
|
20240822,094000,2199976700,71600,71600,71600,71500,364
|
|
20240822,093900,2173915300,71600,71500,71700,71500,495
|
|
20240822,093800,2138486800,71500,71600,71600,71400,354
|
|
20240822,093700,2113175700,71500,71600,71600,71400,1897
|
|
20240822,093600,1977534100,71600,71700,71700,71600,243
|
|
20240822,093500,1960134700,71700,71700,71700,71700,22
|
|
20240822,093400,1958557300,71700,71600,71700,71500,1025
|
|
20240822,093300,1885204900,71500,71600,71700,71500,1088
|
|
20240822,093200,1807311600,71700,71900,71900,71700,250
|
|
20240822,093100,1789382000,72000,71800,72000,71600,386
|
|
20240822,093000,1761706800,71700,71700,71800,71600,744
|
|
20240822,092900,1708363100,71600,71700,71700,71600,294
|
|
20240822,092800,1687293100,71700,71700,71700,71600,614
|
|
20240822,092700,1643323900,71700,71800,71800,71600,1432
|
|
20240822,092600,1540653600,71800,71800,71800,71800,425
|
|
20240822,092500,1510138600,72100,71800,72100,71700,147
|
|
20240822,092400,1499587600,71800,72100,72100,71800,1456
|
|
20240822,092300,1394861900,72100,72000,72100,72000,267
|
|
20240822,092200,1375614500,72000,72100,72100,72000,222
|
|
20240822,092100,1359618000,72100,72000,72100,72000,48
|
|
20240822,092000,1356158800,72000,71800,72000,71800,656
|
|
20240822,091900,1309001900,71900,71900,71900,71800,380
|
|
20240822,091800,1281710800,71900,71900,71900,71800,353
|
|
20240822,091700,1256360100,71900,71900,71900,71800,1227
|
|
20240822,091600,1168144600,72000,72000,72100,72000,1062
|
|
20240822,091500,1091674500,72100,72200,72200,72100,480
|
|
20240822,091400,1057066400,72100,72200,72200,72100,584
|
|
20240822,091300,1014919800,72200,72200,72200,72200,166
|
|
20240822,091200,1002934600,72200,72200,72200,72100,568
|
|
20240822,091100,961951200,72200,72200,72300,72100,634
|
|
20240822,091000,916187700,72200,72200,72300,72200,317
|
|
20240822,090900,893300200,72200,72200,72300,72200,430
|
|
20240822,090800,862240300,72300,72400,72500,72300,442
|
|
20240822,090700,830275400,72200,72400,72400,72200,525
|
|
20240822,090600,792271800,72400,72200,72400,72200,183
|
|
20240822,090500,779040600,72200,72300,72300,72200,730
|
|
20240822,090400,726306300,72200,72100,72200,72100,1270
|
|
20240822,090300,634637300,72100,72000,72100,71900,583
|
|
20240822,090200,592623800,72000,71900,72000,71800,520
|
|
20240822,090100,555244700,71900,72300,72300,71800,3429
|
|
20240822,090000,307945100,72200,72500,72600,72200,4232
|