565 lines
30 KiB
CSV
565 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,182200,6361376300,59400,59400,59400,59400,1742
|
|
20250806,182100,6361376300,59400,59400,59400,59400,0
|
|
20250806,182000,6361376300,59400,59400,59400,59400,0
|
|
20250806,181900,6361376300,59400,59400,59400,59400,0
|
|
20250806,181800,6361376300,59400,59400,59400,59400,0
|
|
20250806,181700,6361376300,59400,59400,59400,59400,0
|
|
20250806,181600,6361376300,59400,59400,59400,59400,0
|
|
20250806,181500,6361376300,59400,59400,59400,59400,0
|
|
20250806,181400,6361376300,59400,59400,59400,59400,0
|
|
20250806,181300,6361376300,59400,59400,59400,59400,0
|
|
20250806,181200,6361376300,59400,59400,59400,59400,0
|
|
20250806,181100,6361376300,59400,59400,59400,59400,0
|
|
20250806,181000,6361376300,59400,59400,59400,59400,0
|
|
20250806,180900,6361376300,59400,59400,59400,59400,0
|
|
20250806,180800,6361376300,59400,59400,59400,59400,0
|
|
20250806,180700,6361376300,59400,59400,59400,59400,0
|
|
20250806,180600,6361376300,59400,59400,59400,59400,0
|
|
20250806,180500,6361376300,59400,59400,59400,59400,0
|
|
20250806,180400,6361376300,59400,59400,59400,59400,0
|
|
20250806,180300,6361376300,59400,59400,59400,59400,0
|
|
20250806,180200,6361376300,59400,59400,59400,59400,0
|
|
20250806,180100,6361376300,59400,59400,59400,59400,0
|
|
20250806,180000,6361376300,59400,59400,59400,59400,0
|
|
20250806,175900,6361376300,59400,59400,59400,59400,0
|
|
20250806,175800,6361376300,59400,59400,59400,59400,0
|
|
20250806,175700,6361376300,59400,59400,59400,59400,0
|
|
20250806,175600,6361376300,59400,59400,59400,59400,0
|
|
20250806,175500,6361376300,59400,59400,59400,59400,0
|
|
20250806,175400,6361376300,59400,59400,59400,59400,0
|
|
20250806,175300,6361376300,59400,59400,59400,59400,0
|
|
20250806,175200,6361376300,59400,59400,59400,59400,1742
|
|
20250806,175100,6361376300,59400,59400,59400,59400,0
|
|
20250806,175000,6361376300,59400,59400,59400,59400,0
|
|
20250806,174900,6361376300,59400,59400,59400,59400,0
|
|
20250806,174800,6361376300,59400,59400,59400,59400,0
|
|
20250806,174700,6361376300,59400,59400,59400,59400,0
|
|
20250806,174600,6361376300,59400,59400,59400,59400,0
|
|
20250806,174500,6361376300,59400,59400,59400,59400,0
|
|
20250806,174400,6361376300,59400,59400,59400,59400,0
|
|
20250806,174300,6361376300,59400,59400,59400,59400,0
|
|
20250806,174200,6361376300,59400,59400,59400,59400,0
|
|
20250806,174100,6361376300,59400,59400,59400,59400,0
|
|
20250806,174000,6361376300,59400,59400,59400,59400,0
|
|
20250806,173900,6361376300,59400,59400,59400,59400,0
|
|
20250806,173800,6361376300,59400,59400,59400,59400,0
|
|
20250806,173700,6361376300,59400,59400,59400,59400,0
|
|
20250806,173600,6361376300,59400,59400,59400,59400,0
|
|
20250806,173500,6361376300,59400,59400,59400,59400,0
|
|
20250806,173400,6361376300,59400,59400,59400,59400,0
|
|
20250806,173300,6361376300,59400,59400,59400,59400,0
|
|
20250806,173200,6361376300,59400,59400,59400,59400,0
|
|
20250806,173100,6361376300,59400,59400,59400,59400,0
|
|
20250806,173000,6361376300,59400,59400,59400,59400,0
|
|
20250806,172900,6361376300,59400,59400,59400,59400,0
|
|
20250806,172800,6361376300,59400,59400,59400,59400,0
|
|
20250806,172700,6361376300,59400,59400,59400,59400,0
|
|
20250806,172600,6361376300,59400,59400,59400,59400,0
|
|
20250806,172500,6361376300,59400,59400,59400,59400,0
|
|
20250806,172400,6361376300,59400,59400,59400,59400,0
|
|
20250806,172300,6361376300,59400,59400,59400,59400,0
|
|
20250806,172200,6361376300,59400,59400,59400,59400,1742
|
|
20250806,172100,6361376300,59400,59400,59400,59400,0
|
|
20250806,172000,6361376300,59400,59400,59400,59400,0
|
|
20250806,171900,6361376300,59400,59400,59400,59400,0
|
|
20250806,171800,6361376300,59400,59400,59400,59400,0
|
|
20250806,171700,6361376300,59400,59400,59400,59400,0
|
|
20250806,171600,6361376300,59400,59400,59400,59400,0
|
|
20250806,171500,6361376300,59400,59400,59400,59400,0
|
|
20250806,171400,6361376300,59400,59400,59400,59400,0
|
|
20250806,171300,6361376300,59400,59400,59400,59400,0
|
|
20250806,171200,6361376300,59400,59400,59400,59400,0
|
|
20250806,171100,6361376300,59400,59400,59400,59400,0
|
|
20250806,171000,6361376300,59400,59400,59400,59400,0
|
|
20250806,170900,6361376300,59400,59400,59400,59400,0
|
|
20250806,170800,6361376300,59400,59400,59400,59400,0
|
|
20250806,170700,6361376300,59400,59400,59400,59400,0
|
|
20250806,170600,6361376300,59400,59400,59400,59400,0
|
|
20250806,170500,6361376300,59400,59400,59400,59400,0
|
|
20250806,170400,6361376300,59400,59400,59400,59400,0
|
|
20250806,170300,6361376300,59400,59400,59400,59400,0
|
|
20250806,170200,6361376300,59400,59400,59400,59400,0
|
|
20250806,170100,6361376300,59400,59400,59400,59400,0
|
|
20250806,170000,6361376300,59400,59400,59400,59400,0
|
|
20250806,165900,6361376300,59400,59400,59400,59400,0
|
|
20250806,165800,6361376300,59400,59400,59400,59400,0
|
|
20250806,165700,6361376300,59400,59400,59400,59400,0
|
|
20250806,165600,6361376300,59400,59400,59400,59400,0
|
|
20250806,165500,6361376300,59400,59400,59400,59400,0
|
|
20250806,165400,6361376300,59400,59400,59400,59400,0
|
|
20250806,165300,6361376300,59400,59400,59400,59400,0
|
|
20250806,165200,6361376300,59400,59400,59400,59400,1742
|
|
20250806,165100,6361376300,59400,59400,59400,59400,0
|
|
20250806,165000,6361376300,59400,59400,59400,59400,0
|
|
20250806,164900,6361376300,59400,59400,59400,59400,0
|
|
20250806,164800,6361376300,59400,59400,59400,59400,0
|
|
20250806,164700,6361376300,59400,59400,59400,59400,0
|
|
20250806,164600,6361376300,59400,59400,59400,59400,0
|
|
20250806,164500,6361376300,59400,59400,59400,59400,0
|
|
20250806,164400,6361376300,59400,59400,59400,59400,0
|
|
20250806,164300,6361376300,59400,59400,59400,59400,0
|
|
20250806,164200,6361376300,59400,59400,59400,59400,0
|
|
20250806,164100,6361376300,59400,59400,59400,59400,0
|
|
20250806,164000,6361376300,59400,59400,59400,59400,0
|
|
20250806,163900,6361376300,59400,59400,59400,59400,0
|
|
20250806,163800,6361376300,59400,59400,59400,59400,0
|
|
20250806,163700,6361376300,59400,59400,59400,59400,0
|
|
20250806,163600,6361376300,59400,59400,59400,59400,0
|
|
20250806,163500,6361376300,59400,59400,59400,59400,0
|
|
20250806,163400,6361376300,59400,59400,59400,59400,0
|
|
20250806,163300,6361376300,59400,59400,59400,59400,0
|
|
20250806,163200,6361376300,59400,59400,59400,59400,0
|
|
20250806,163100,6361376300,59400,59400,59400,59400,0
|
|
20250806,163000,6361376300,59400,59400,59400,59400,0
|
|
20250806,162900,6361376300,59400,59400,59400,59400,0
|
|
20250806,162800,6361376300,59400,59400,59400,59400,0
|
|
20250806,162700,6361376300,59400,59400,59400,59400,0
|
|
20250806,162600,6361376300,59400,59400,59400,59400,0
|
|
20250806,162500,6361376300,59400,59400,59400,59400,0
|
|
20250806,162400,6361376300,59400,59400,59400,59400,0
|
|
20250806,162300,6361376300,59400,59400,59400,59400,0
|
|
20250806,162200,6361376300,59400,59400,59400,59400,1742
|
|
20250806,162100,6361376300,59400,59400,59400,59400,0
|
|
20250806,162000,6361376300,59400,59400,59400,59400,0
|
|
20250806,161900,6361376300,59400,59400,59400,59400,0
|
|
20250806,161800,6361376300,59400,59400,59400,59400,0
|
|
20250806,161700,6361376300,59400,59400,59400,59400,0
|
|
20250806,161600,6361376300,59400,59400,59400,59400,0
|
|
20250806,161500,6361376300,59400,59400,59400,59400,0
|
|
20250806,161400,6361376300,59400,59400,59400,59400,0
|
|
20250806,161300,6361376300,59400,59400,59400,59400,0
|
|
20250806,161200,6361376300,59400,59400,59400,59400,0
|
|
20250806,161100,6361376300,59400,59400,59400,59400,0
|
|
20250806,161000,6361376300,59400,59400,59400,59400,0
|
|
20250806,160900,6361376300,59400,59400,59400,59400,0
|
|
20250806,160800,6361376300,59400,59400,59400,59400,0
|
|
20250806,160700,6361376300,59400,59400,59400,59400,0
|
|
20250806,160600,6361376300,59400,59400,59400,59400,0
|
|
20250806,160500,6361376300,59400,59400,59400,59400,0
|
|
20250806,160400,6361376300,59400,59400,59400,59400,0
|
|
20250806,160300,6361376300,59400,59400,59400,59400,0
|
|
20250806,160200,6361376300,59400,59400,59400,59400,0
|
|
20250806,160100,6361376300,59400,59400,59400,59400,0
|
|
20250806,160000,6361376300,59400,59400,59400,59400,0
|
|
20250806,155900,6361376300,59400,59400,59400,59400,0
|
|
20250806,155800,6361376300,59400,59400,59400,59400,0
|
|
20250806,155700,6361376300,59400,59400,59400,59400,0
|
|
20250806,155600,6361376300,59400,59400,59400,59400,0
|
|
20250806,155500,6361376300,59400,59400,59400,59400,0
|
|
20250806,155400,6361376300,59400,59400,59400,59400,0
|
|
20250806,155300,6361376300,59400,59400,59400,59400,0
|
|
20250806,155200,6361376300,59400,59400,59400,59400,1742
|
|
20250806,155100,6361376300,59400,59400,59400,59400,0
|
|
20250806,155000,6361376300,59400,59400,59400,59400,0
|
|
20250806,154900,6361376300,59400,59400,59400,59400,0
|
|
20250806,154800,6361376300,59400,59400,59400,59400,0
|
|
20250806,154700,6361376300,59400,59400,59400,59400,0
|
|
20250806,154600,6361376300,59400,59400,59400,59400,0
|
|
20250806,154500,6361376300,59400,59400,59400,59400,0
|
|
20250806,154400,6361376300,59400,59400,59400,59400,0
|
|
20250806,154300,6361376300,59400,59400,59400,59400,0
|
|
20250806,154200,6361376300,59400,59400,59400,59400,0
|
|
20250806,154100,6361376300,59400,59400,59400,59400,0
|
|
20250806,154000,6361376300,59400,59400,59400,59400,0
|
|
20250806,153900,6361376300,59400,59400,59400,59400,0
|
|
20250806,153800,6361376300,59400,59400,59400,59400,0
|
|
20250806,153700,6361376300,59400,59400,59400,59400,0
|
|
20250806,153600,6361376300,59400,59400,59400,59400,0
|
|
20250806,153500,6361376300,59400,59400,59400,59400,0
|
|
20250806,153400,6361376300,59400,59400,59400,59400,0
|
|
20250806,153300,6361376300,59400,59400,59400,59400,0
|
|
20250806,153200,6361376300,59400,59400,59400,59400,0
|
|
20250806,153100,6361376300,59400,59400,59400,59400,0
|
|
20250806,153000,6361376300,59400,59400,59400,59400,1742
|
|
20250806,152900,6257901500,59500,59500,59500,59500,0
|
|
20250806,152800,6257901500,59500,59500,59500,59500,0
|
|
20250806,152700,6257901500,59500,59500,59500,59500,0
|
|
20250806,152600,6257901500,59500,59500,59500,59500,0
|
|
20250806,152500,6257901500,59500,59500,59500,59500,0
|
|
20250806,152400,6257901500,59500,59500,59500,59500,0
|
|
20250806,152300,6257901500,59500,59500,59500,59500,0
|
|
20250806,152200,6257901500,59500,59500,59500,59500,0
|
|
20250806,152100,6257901500,59500,59500,59500,59500,0
|
|
20250806,152000,6257901500,59500,59500,59500,59500,0
|
|
20250806,151900,6257901500,59500,59000,59500,58900,1131
|
|
20250806,151800,6190922400,58900,58800,59000,58800,294
|
|
20250806,151700,6173611400,58800,58900,58900,58800,63
|
|
20250806,151600,6169902600,58800,58900,58900,58800,308
|
|
20250806,151500,6151779600,58900,58800,58900,58800,50
|
|
20250806,151400,6148834700,58800,58800,58900,58800,34
|
|
20250806,151300,6146835200,58900,58900,59000,58900,308
|
|
20250806,151200,6128693900,58900,58900,58900,58900,392
|
|
20250806,151100,6105605100,58900,58800,59000,58800,66
|
|
20250806,151000,6101720200,59000,58900,59000,58800,260
|
|
20250806,150900,6086401800,58800,58800,58800,58800,5
|
|
20250806,150800,6086107800,58800,58800,58900,58800,103
|
|
20250806,150700,6080049100,58800,58800,58800,58700,86
|
|
20250806,150600,6074992700,58800,58800,58900,58800,135
|
|
20250806,150500,6067052400,58800,58900,59000,58800,364
|
|
20250806,150400,6045614900,58900,58800,58900,58800,109
|
|
20250806,150300,6039202700,58800,58900,58900,58800,302
|
|
20250806,150200,6021424100,58900,58900,59000,58900,229
|
|
20250806,150100,6007922900,59000,58900,59000,58900,290
|
|
20250806,150000,5990824100,58900,59000,59100,58900,205
|
|
20250806,145900,5978735600,59000,58900,59000,58900,82
|
|
20250806,145800,5973903000,58900,58900,58900,58900,98
|
|
20250806,145700,5968130800,58900,59100,59100,58800,227
|
|
20250806,145600,5954756100,59000,59000,59000,58800,202
|
|
20250806,145500,5942851500,59000,58900,59100,58800,285
|
|
20250806,145400,5926048300,58900,58900,59000,58800,307
|
|
20250806,145300,5907963300,58900,58900,59000,58900,94
|
|
20250806,145200,5902426500,59000,59000,59000,58900,205
|
|
20250806,145100,5890341900,58900,59000,59000,58900,96
|
|
20250806,145000,5884684000,58900,58900,59000,58900,96
|
|
20250806,144900,5879024700,58900,58900,58900,58900,122
|
|
20250806,144800,5871838900,58900,58900,59000,58900,134
|
|
20250806,144700,5863945300,58900,59000,59000,58900,92
|
|
20250806,144600,5858523900,59000,58900,59000,58900,214
|
|
20250806,144500,5845904900,59000,59000,59000,58900,114
|
|
20250806,144400,5839183000,58900,58900,58900,58800,428
|
|
20250806,144300,5813985500,58900,58800,58900,58800,31
|
|
20250806,144200,5812162600,58800,58900,58900,58800,67
|
|
20250806,144100,5808219600,58800,58900,58900,58800,142
|
|
20250806,144000,5799862700,58800,58900,58900,58800,101
|
|
20250806,143900,5793916900,58800,58900,58900,58800,106
|
|
20250806,143800,5787679700,58900,58900,58900,58800,176
|
|
20250806,143700,5777320900,58900,58900,58900,58800,66
|
|
20250806,143600,5773437700,58900,58900,58900,58800,136
|
|
20250806,143500,5765432600,58800,58900,58900,58800,136
|
|
20250806,143400,5757429300,58900,58900,58900,58800,74
|
|
20250806,143300,5753074200,58900,58800,58900,58800,178
|
|
20250806,143200,5742597000,58900,58800,58900,58800,492
|
|
20250806,143100,5713664200,58900,58900,58900,58800,63
|
|
20250806,143000,5709956500,58900,58800,58900,58700,182
|
|
20250806,142900,5699257500,58700,58800,58800,58700,66
|
|
20250806,142800,5695378700,58750,58800,58800,58700,225
|
|
20250806,142700,5682156400,58800,58800,58800,58700,86
|
|
20250806,142600,5677107900,58700,58700,58800,58700,97
|
|
20250806,142500,5671411600,58700,58700,58800,58700,209
|
|
20250806,142400,5659130900,58700,58700,58800,58600,240
|
|
20250806,142300,5645045300,58700,58700,58800,58700,687
|
|
20250806,142200,5604715600,58900,58800,58900,58800,219
|
|
20250806,142100,5591830000,58900,58800,58900,58800,64
|
|
20250806,142000,5588064400,58800,58900,58900,58800,417
|
|
20250806,141900,5563532800,58800,58800,58900,58800,109
|
|
20250806,141800,5557120300,58800,58900,58900,58800,55
|
|
20250806,141700,5553883700,58800,58900,58900,58800,176
|
|
20250806,141600,5543521600,58800,58900,59000,58800,239
|
|
20250806,141500,5529444900,59000,59000,59100,58900,72
|
|
20250806,141400,5525198700,59000,58800,59000,58800,108
|
|
20250806,141300,5518841200,59000,58900,59000,58800,831
|
|
20250806,141200,5469879600,58800,58900,58900,58800,180
|
|
20250806,141100,5459285800,58800,58900,58900,58800,88
|
|
20250806,141000,5454108900,58800,58800,58800,58800,46
|
|
20250806,140900,5451404100,58800,58800,58900,58800,360
|
|
20250806,140800,5430226200,58800,58800,58900,58800,45
|
|
20250806,140700,5427580000,58900,59000,59000,58800,105
|
|
20250806,140600,5421399300,59000,58900,59000,58800,275
|
|
20250806,140500,5405211100,58900,58900,59000,58800,140
|
|
20250806,140400,5396965100,58900,58900,59000,58900,196
|
|
20250806,140300,5385412300,58800,58800,58800,58800,101
|
|
20250806,140200,5379473500,58900,59000,59000,58800,588
|
|
20250806,140100,5344851700,59000,58900,59000,58900,136
|
|
20250806,140000,5336833800,59000,58900,59000,58900,266
|
|
20250806,135900,5321146200,59000,59000,59000,59000,35
|
|
20250806,135800,5319081200,58900,59000,59000,58900,225
|
|
20250806,135700,5305821100,58900,59000,59000,58900,110
|
|
20250806,135600,5299339700,58900,59000,59000,58900,150
|
|
20250806,135500,5290496400,58900,59000,59000,58900,149
|
|
20250806,135400,5281713500,59000,59000,59000,58900,125
|
|
20250806,135300,5274350800,59000,59000,59000,58900,171
|
|
20250806,135200,5264268100,58900,59000,59000,58900,88
|
|
20250806,135100,5259082600,59000,58900,59000,58900,35
|
|
20250806,135000,5257021000,59000,59000,59000,58900,249
|
|
20250806,134900,5242339900,59000,58800,59000,58800,259
|
|
20250806,134800,5227079400,58900,58900,58900,58800,118
|
|
20250806,134700,5220131100,58800,58800,58900,58800,67
|
|
20250806,134600,5216190200,58900,58800,58900,58800,64
|
|
20250806,134500,5212424700,58800,58900,58900,58700,302
|
|
20250806,134400,5194659000,58900,58900,58900,58800,371
|
|
20250806,134300,5172843000,58800,58900,58900,58800,62
|
|
20250806,134200,5169195100,58900,58900,58900,58800,160
|
|
20250806,134100,5159777200,58900,58900,59000,58900,280
|
|
20250806,134000,5143281700,59000,58900,59000,58800,163
|
|
20250806,133900,5133679600,58900,58800,58900,58800,94
|
|
20250806,133800,5128150100,58900,58800,58900,58800,144
|
|
20250806,133700,5119671900,58800,58900,58900,58800,102
|
|
20250806,133600,5113667100,58900,59000,59000,58800,413
|
|
20250806,133500,5089340900,59100,59000,59100,58900,118
|
|
20250806,133400,5082381500,58900,59000,59000,58900,211
|
|
20250806,133300,5069938800,58900,59000,59000,58900,120
|
|
20250806,133200,5062867100,59000,59000,59000,58900,151
|
|
20250806,133100,5053961700,59000,59000,59000,58900,84
|
|
20250806,133000,5049011700,58900,59000,59000,58900,134
|
|
20250806,132900,5041113400,58900,58900,59000,58900,219
|
|
20250806,132800,5028199200,59000,58900,59000,58900,65
|
|
20250806,132700,5024370600,59000,59000,59000,58900,69
|
|
20250806,132600,5020302800,58900,58900,58900,58900,121
|
|
20250806,132500,5013175900,58900,59000,59000,58800,303
|
|
20250806,132400,4995326200,58900,59000,59000,58900,149
|
|
20250806,132300,4986539400,58900,59000,59000,58900,71
|
|
20250806,132200,4982357400,59000,58900,59000,58900,68
|
|
20250806,132100,4978349700,58900,58900,59000,58900,139
|
|
20250806,132000,4970161600,58900,59000,59100,58800,104
|
|
20250806,131900,4964032200,58900,59000,59000,58800,205
|
|
20250806,131800,4951953200,59000,58900,59000,58900,281
|
|
20250806,131700,4935384800,59000,58900,59000,58900,82
|
|
20250806,131600,4930552700,59000,59000,59000,59000,74
|
|
20250806,131500,4926186700,58900,58800,59000,58800,174
|
|
20250806,131400,4915945700,58800,59000,59000,58800,590
|
|
20250806,131300,4881205800,59000,59000,59000,58900,102
|
|
20250806,131200,4875190700,58900,58900,59000,58800,117
|
|
20250806,131100,4868305300,58900,58900,58900,58900,30
|
|
20250806,131000,4866538300,58900,58900,58900,58800,211
|
|
20250806,130900,4854114600,58900,58900,59000,58900,79
|
|
20250806,130800,4849461400,59000,59000,59000,58900,163
|
|
20250806,130700,4839851100,59000,58900,59000,58800,119
|
|
20250806,130600,4832847300,58900,58900,58900,58800,146
|
|
20250806,130500,4824252300,58900,58900,58900,58800,142
|
|
20250806,130400,4815888600,58800,58900,58900,58800,71
|
|
20250806,130300,4811712700,58800,58800,58900,58800,92
|
|
20250806,130200,4806300600,58800,58900,58900,58800,174
|
|
20250806,130100,4796054900,58900,59000,59000,58800,223
|
|
20250806,130000,4782926300,58900,58800,59100,58800,197
|
|
20250806,125900,4771319000,58800,58900,58900,58800,59
|
|
20250806,125800,4767849600,58900,58800,58900,58800,213
|
|
20250806,125700,4755310400,58900,58900,58900,58800,289
|
|
20250806,125600,4738292800,58800,58800,58900,58800,134
|
|
20250806,125500,4730406800,58900,58900,59000,58800,85
|
|
20250806,125400,4725402800,58900,58800,58900,58800,181
|
|
20250806,125300,4714750300,58900,58800,58900,58800,91
|
|
20250806,125200,4709397000,58900,58900,58900,58900,83
|
|
20250806,125100,4704508300,58800,58900,58900,58800,110
|
|
20250806,125000,4698037700,58900,58900,59000,58800,254
|
|
20250806,124900,4683081600,58900,58800,58900,58800,177
|
|
20250806,124800,4672657200,58800,58900,59000,58800,87
|
|
20250806,124700,4667539100,58900,59000,59000,58900,83
|
|
20250806,124600,4662650300,58900,58800,59000,58800,151
|
|
20250806,124500,4653760000,58900,59000,59100,58900,105
|
|
20250806,124400,4647569900,59000,59000,59000,58900,122
|
|
20250806,124300,4640374400,58900,58900,58900,58800,115
|
|
20250806,124200,4633605800,59000,58900,59000,58800,706
|
|
20250806,124100,4592024700,59100,59000,59100,59000,99
|
|
20250806,124000,4586183600,58800,59000,59100,58800,136
|
|
20250806,123900,4578161200,58900,58800,58900,58800,160
|
|
20250806,123800,4568740200,58900,58900,58900,58800,180
|
|
20250806,123700,4558142300,58900,58800,58900,58800,96
|
|
20250806,123600,4552494000,58800,58900,58900,58800,209
|
|
20250806,123500,4540197600,58900,58900,59000,58800,176
|
|
20250806,123400,4529830700,58900,58900,58900,58800,160
|
|
20250806,123300,4520420100,58900,58800,58900,58800,231
|
|
20250806,123200,4506816900,58800,58900,58900,58800,63
|
|
20250806,123100,4503109100,58800,58800,58900,58800,104
|
|
20250806,123000,4496989500,58800,58900,59000,58800,235
|
|
20250806,122900,4483146200,58800,58900,58900,58800,67
|
|
20250806,122800,4479205500,58900,58900,59000,58800,161
|
|
20250806,122700,4469726900,58800,58900,58900,58800,132
|
|
20250806,122600,4461962000,58900,58800,58900,58800,108
|
|
20250806,122500,4455606700,58900,58800,58900,58700,149
|
|
20250806,122400,4446846200,58800,58900,58900,58800,53
|
|
20250806,122300,4443728800,58900,58800,58900,58700,211
|
|
20250806,122200,4431318200,58800,58800,58900,58700,203
|
|
20250806,122100,4419383500,58800,58700,58800,58700,63
|
|
20250806,122000,4415684900,58800,58700,58900,58700,115
|
|
20250806,121900,4408924600,58600,58700,58700,58600,411
|
|
20250806,121800,4384801800,58700,58700,58900,58700,92
|
|
20250806,121700,4379395400,58800,58800,58900,58700,176
|
|
20250806,121600,4369050300,58800,58800,58800,58700,151
|
|
20250806,121500,4360178000,58700,58800,58800,58700,198
|
|
20250806,121400,4348544600,58700,58800,58800,58700,216
|
|
20250806,121300,4335848600,58700,58700,58800,58700,87
|
|
20250806,121200,4330739300,58800,58800,58800,58700,126
|
|
20250806,121100,4323333700,58900,58700,58900,58700,120
|
|
20250806,121000,4316281800,58800,58800,59000,58700,419
|
|
20250806,120900,4291662300,58800,58800,58800,58700,137
|
|
20250806,120800,4283606800,58700,58800,58800,58700,102
|
|
20250806,120700,4277615500,58700,58800,58800,58700,417
|
|
20250806,120600,4253137500,58800,58800,58800,58700,219
|
|
20250806,120500,4240263400,58700,58800,58900,58700,139
|
|
20250806,120400,4232092800,58800,58700,58800,58700,245
|
|
20250806,120300,4217689800,58700,58800,58800,58700,99
|
|
20250806,120200,4211873100,58800,59000,59000,58700,133
|
|
20250806,120100,4204055400,58900,58900,59000,58800,214
|
|
20250806,120000,4191444700,58800,58800,58900,58800,135
|
|
20250806,115900,4183500700,58900,58800,58900,58800,193
|
|
20250806,115800,4172149800,59000,58900,59000,58800,143
|
|
20250806,115700,4163728800,58800,58900,58900,58800,107
|
|
20250806,115600,4157433900,58800,58900,59000,58800,213
|
|
20250806,115500,4144893600,58800,58900,58900,58800,118
|
|
20250806,115400,4137950500,58900,58900,59000,58800,198
|
|
20250806,115300,4126291600,58900,58900,58900,58900,86
|
|
20250806,115200,4121226200,58800,58900,58900,58800,88
|
|
20250806,115100,4116046300,59000,59000,59000,58900,154
|
|
20250806,115000,4106967800,59100,59000,59100,58900,166
|
|
20250806,114900,4097172700,59000,59100,59100,59000,328
|
|
20250806,114800,4077813300,59100,59200,59200,59100,183
|
|
20250806,114700,4066990600,59100,59100,59100,59100,124
|
|
20250806,114600,4059662200,59100,59200,59200,59100,152
|
|
20250806,114500,4050678900,59100,59100,59200,59000,313
|
|
20250806,114400,4032170000,59000,59100,59100,59000,60
|
|
20250806,114300,4028629800,59100,59100,59100,59000,121
|
|
20250806,114200,4021485000,59100,59100,59100,59000,148
|
|
20250806,114100,4012742200,59100,59000,59100,59000,74
|
|
20250806,114000,4008375900,59100,59100,59200,59000,220
|
|
20250806,113900,3995378900,59100,59100,59100,59100,183
|
|
20250806,113800,3984563600,59100,59100,59100,59000,316
|
|
20250806,113700,3965894400,59000,59100,59100,59000,224
|
|
20250806,113600,3952666100,59000,59100,59100,59000,79
|
|
20250806,113500,3948003700,59100,59100,59100,59000,138
|
|
20250806,113400,3939854200,59000,59000,59000,59000,85
|
|
20250806,113300,3934839200,58900,59000,59000,58900,112
|
|
20250806,113200,3928235500,58900,58900,59100,58900,368
|
|
20250806,113100,3906528300,58900,58700,58900,58700,131
|
|
20250806,113000,3898824300,58700,58700,58900,58600,236
|
|
20250806,112900,3884963800,58700,58700,58800,58700,179
|
|
20250806,112800,3874448200,58700,58700,58800,58700,210
|
|
20250806,112700,3862114400,58700,58800,58900,58700,164
|
|
20250806,112600,3852472700,58800,58700,58800,58600,183
|
|
20250806,112500,3841735600,58800,58700,58800,58700,298
|
|
20250806,112400,3824224500,58700,58700,58800,58700,277
|
|
20250806,112300,3807955000,58700,58700,58800,58700,148
|
|
20250806,112200,3799264700,58700,58700,58800,58700,203
|
|
20250806,112100,3787347500,58800,58600,58800,58600,286
|
|
20250806,112000,3770558300,58600,58800,59000,58600,173
|
|
20250806,111900,3760388000,58800,58800,58900,58700,291
|
|
20250806,111800,3743278700,58900,58700,58900,58700,273
|
|
20250806,111700,3727237400,58700,58700,58800,58700,246
|
|
20250806,111600,3712786500,58700,58700,58900,58700,278
|
|
20250806,111500,3696453000,58700,58800,58900,58700,126
|
|
20250806,111400,3689041700,58800,58800,58900,58800,171
|
|
20250806,111300,3678984500,58800,58700,59000,58600,406
|
|
20250806,111200,3655103100,58600,58700,58700,58600,546
|
|
20250806,111100,3623075200,58700,58800,58800,58700,406
|
|
20250806,111000,3599240600,58800,58700,58900,58700,323
|
|
20250806,110900,3580249000,58700,58700,58900,58700,211
|
|
20250806,110800,3567845600,58800,58800,58900,58800,262
|
|
20250806,110700,3552425800,58800,58800,58900,58800,137
|
|
20250806,110600,3544370100,58800,58800,58900,58800,212
|
|
20250806,110500,3531899200,58900,58900,59000,58800,1114
|
|
20250806,110400,3466314300,59000,58900,59000,58900,134
|
|
20250806,110300,3458416800,59000,59000,59000,59000,379
|
|
20250806,110200,3436055800,59000,59000,59200,59000,297
|
|
20250806,110100,3418509800,59000,59100,59200,59000,162
|
|
20250806,110000,3408939000,59100,59200,59400,59100,931
|
|
20250806,105900,3353806500,59200,59200,59300,59200,61
|
|
20250806,105800,3350194200,59300,59300,59300,59200,98
|
|
20250806,105700,3344389700,59300,59200,59300,59200,217
|
|
20250806,105600,3331527900,59300,59300,59300,59200,55
|
|
20250806,105500,3328269100,59200,59300,59300,59200,173
|
|
20250806,105400,3318020200,59200,59200,59200,59200,150
|
|
20250806,105300,3309140200,59300,59200,59300,59200,167
|
|
20250806,105200,3299250500,59300,59300,59400,59300,101
|
|
20250806,105100,3293261100,59200,59300,59400,59200,766
|
|
20250806,105000,3247856200,59300,59300,59300,59200,191
|
|
20250806,104900,3236536100,59300,59300,59400,59300,347
|
|
20250806,104800,3215951600,59400,59300,59400,59200,215
|
|
20250806,104700,3203187600,59300,59300,59300,59300,242
|
|
20250806,104600,3188837000,59300,59300,59300,59200,128
|
|
20250806,104500,3181249200,59300,59300,59300,59200,112
|
|
20250806,104400,3174611600,59300,59200,59300,59200,246
|
|
20250806,104300,3160040000,59300,59300,59300,59200,138
|
|
20250806,104200,3151859100,59400,59400,59400,59400,1
|
|
20250806,104100,3151799700,59400,59400,59400,59200,173
|
|
20250806,104000,3141528200,59400,59300,59500,59300,661
|
|
20250806,103900,3102285100,59300,59200,59300,59100,1247
|
|
20250806,103800,3028449700,59200,59200,59200,59100,445
|
|
20250806,103700,3002123000,59200,59100,59200,59100,184
|
|
20250806,103600,2991248500,59100,59100,59100,59000,192
|
|
20250806,103500,2979904700,59000,59100,59300,59000,86
|
|
20250806,103400,2974818800,59100,59000,59100,58900,403
|
|
20250806,103300,2951045200,59000,58900,59000,58900,192
|
|
20250806,103200,2939727900,58900,58900,59500,58900,4826
|
|
20250806,103100,2654899400,59000,59000,59000,58900,196
|
|
20250806,103000,2643338900,59000,59000,59000,58900,168
|
|
20250806,102900,2633430200,58900,59000,59000,58900,102
|
|
20250806,102800,2627418000,58900,58900,59000,58900,214
|
|
20250806,102700,2614803700,58900,59000,59000,58900,94
|
|
20250806,102600,2609263800,59000,58900,59000,58900,58
|
|
20250806,102500,2605847500,58900,59000,59000,58800,477
|
|
20250806,102400,2577761700,59000,58900,59000,58900,315
|
|
20250806,102300,2559206200,58900,58800,58900,58800,337
|
|
20250806,102200,2539360000,58900,58900,58900,58800,269
|
|
20250806,102100,2523518000,59000,58900,59000,58900,103
|
|
20250806,102000,2517448700,58900,58900,58900,58800,217
|
|
20250806,101900,2504672100,58800,58850,58900,58800,68
|
|
20250806,101800,2500671550,58850,58900,58900,58800,259
|
|
20250806,101700,2485421400,58900,58950,59000,58900,159
|
|
20250806,101600,2476050050,58950,58950,58950,58900,55
|
|
20250806,101500,2472810400,59000,58700,59000,58600,1150
|
|
20250806,101400,2405288900,58700,58600,58700,58600,187
|
|
20250806,101300,2394316200,58700,58900,58900,58700,408
|
|
20250806,101200,2370335900,59000,58700,59000,58700,225
|
|
20250806,101100,2357110500,58700,58700,58800,58700,121
|
|
20250806,101000,2350007600,58600,58600,58800,58600,82
|
|
20250806,100900,2345201500,58600,58700,58700,58500,1060
|
|
20250806,100800,2283050800,58800,59000,59100,58800,724
|
|
20250806,100700,2240389500,59200,59000,59200,59000,35
|
|
20250806,100600,2238324300,59100,59100,59100,59000,254
|
|
20250806,100500,2223317700,59000,59000,59000,59000,38
|
|
20250806,100400,2221075700,59000,59000,59200,59000,446
|
|
20250806,100300,2194741300,59000,59000,59100,59000,140
|
|
20250806,100200,2186478800,59000,59100,59100,58900,45
|
|
20250806,100100,2183827600,59000,58800,59000,58700,550
|
|
20250806,100000,2151485500,58800,58900,59000,58800,387
|
|
20250806,095900,2128696500,59000,59000,59000,58900,293
|
|
20250806,095800,2111425700,59000,59200,59200,58900,562
|
|
20250806,095700,2078222900,59200,59400,59400,59200,301
|
|
20250806,095600,2060365800,59400,59300,59500,59300,355
|
|
20250806,095500,2039272100,59300,59400,59500,59300,225
|
|
20250806,095400,2025905700,59400,59300,59400,59300,519
|
|
20250806,095300,1995113350,59300,59200,59300,59100,245
|
|
20250806,095200,1980612850,59200,59100,59200,59100,94
|
|
20250806,095100,1975050550,59200,59100,59200,59000,310
|
|
20250806,095000,1956730750,59100,59100,59100,59000,229
|
|
20250806,094900,1943200550,59100,59000,59100,59000,62
|
|
20250806,094800,1939540150,59000,59100,59100,59000,321
|
|
20250806,094700,1920577050,59100,59000,59100,59000,132
|
|
20250806,094600,1912786550,59000,59000,59000,58900,444
|
|
20250806,094500,1886602150,58900,58900,59100,58800,169
|
|
20250806,094400,1876627650,58900,58800,58900,58800,152
|
|
20250806,094300,1867679550,58800,58900,58900,58800,75
|
|
20250806,094200,1863268750,58800,58700,58800,58600,103
|
|
20250806,094100,1857220950,58800,58900,58900,58600,475
|
|
20250806,094000,1829304650,58800,58900,59100,58800,197
|
|
20250806,093900,1817701850,58900,58800,58900,58800,76
|
|
20250806,093800,1813230450,58800,58900,58900,58800,180
|
|
20250806,093700,1802630200,59000,58800,59000,58700,347
|
|
20250806,093600,1782187700,58700,58800,58800,58700,208
|
|
20250806,093500,1769960400,58800,58700,58800,58700,157
|
|
20250806,093400,1760732900,58800,58700,58800,58700,260
|
|
20250806,093300,1745453700,58600,58800,58800,58600,208
|
|
20250806,093200,1733246800,58800,58700,58800,58700,140
|
|
20250806,093100,1725026000,58600,58700,58700,58600,110
|
|
20250806,093000,1718579400,58800,58700,58900,58600,202
|
|
20250806,092900,1706712700,58900,58600,58900,58500,575
|
|
20250806,092800,1672984800,58600,58500,58600,58400,260
|
|
20250806,092700,1657774400,58500,58500,58600,58200,853
|
|
20250806,092600,1607887500,58500,58600,58700,58500,208
|
|
20250806,092500,1595702200,58700,58700,58900,58700,359
|
|
20250806,092400,1574612800,58600,59100,59100,58600,380
|
|
20250806,092300,1552241100,59000,59200,59400,59000,3641
|
|
20250806,092200,1336723800,59300,59400,59500,59300,174
|
|
20250806,092100,1326395900,59400,59800,59800,59400,369
|
|
20250806,092000,1304393800,59700,59600,59900,59500,2498
|
|
20250806,091900,1155058400,59800,59500,59900,59400,1513
|
|
20250806,091800,1064793600,59700,59200,59700,59100,1236
|
|
20250806,091700,991566800,59300,59200,59300,59200,47
|
|
20250806,091600,988783600,59300,59400,59400,59200,393
|
|
20250806,091500,965448500,59400,59100,59700,59100,938
|
|
20250806,091400,909775300,59100,59100,59200,59100,445
|
|
20250806,091300,883458400,59100,59200,59300,59100,435
|
|
20250806,091200,857708500,59200,59300,59400,59000,848
|
|
20250806,091100,807478400,59300,59700,59700,59300,296
|
|
20250806,091000,789887400,59700,59700,59800,59400,368
|
|
20250806,090900,767980100,59500,59600,59800,59200,777
|
|
20250806,090800,721846000,59500,59700,59800,59400,1086
|
|
20250806,090700,657109200,59700,59900,60000,59700,2184
|
|
20250806,090600,526435800,59900,59500,60000,59000,2610
|
|
20250806,090500,370497300,59400,59300,59400,59200,1056
|
|
20250806,090400,307809100,59400,58900,59400,58900,1332
|
|
20250806,090300,229070600,58800,58600,58800,58500,460
|
|
20250806,090200,202080700,58600,58900,58900,58500,237
|
|
20250806,090100,188137000,59100,59100,59200,58800,284
|
|
20250806,090000,171372600,59200,58800,59200,58500,2906
|