587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,184300,3822228200,61200,61200,61200,61200,0
|
|
20240905,184200,3822228200,61200,61200,61200,61200,0
|
|
20240905,184100,3822228200,61200,61200,61200,61200,0
|
|
20240905,184000,3822228200,61200,61200,61200,61200,0
|
|
20240905,183900,3822228200,61200,61200,61200,61200,0
|
|
20240905,183800,3822228200,61200,61200,61200,61200,0
|
|
20240905,183700,3822228200,61200,61200,61200,61200,0
|
|
20240905,183600,3822228200,61200,61200,61200,61200,0
|
|
20240905,183500,3822228200,61200,61200,61200,61200,0
|
|
20240905,183400,3822228200,61200,61200,61200,61200,0
|
|
20240905,183300,3822228200,61200,61200,61200,61200,0
|
|
20240905,183200,3822228200,61200,61200,61200,61200,0
|
|
20240905,183100,3822228200,61200,61200,61200,61200,0
|
|
20240905,183000,3822228200,61200,61200,61200,61200,0
|
|
20240905,182900,3822228200,61200,61200,61200,61200,0
|
|
20240905,182800,3822228200,61200,61200,61200,61200,0
|
|
20240905,182700,3822228200,61200,61200,61200,61200,0
|
|
20240905,182600,3822228200,61200,61200,61200,61200,0
|
|
20240905,182500,3822228200,61200,61200,61200,61200,0
|
|
20240905,182400,3822228200,61200,61200,61200,61200,0
|
|
20240905,182300,3822228200,61200,61200,61200,61200,0
|
|
20240905,182200,3822228200,61200,61200,61200,61200,0
|
|
20240905,182100,3822228200,61200,61200,61200,61200,0
|
|
20240905,182000,3822228200,61200,61200,61200,61200,0
|
|
20240905,181900,3822228200,61200,61200,61200,61200,0
|
|
20240905,181800,3822228200,61200,61200,61200,61200,0
|
|
20240905,181700,3822228200,61200,61200,61200,61200,0
|
|
20240905,181600,3822228200,61200,61200,61200,61200,0
|
|
20240905,181500,3822228200,61200,61200,61200,61200,0
|
|
20240905,181400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,181300,3822228200,61200,61200,61200,61200,0
|
|
20240905,181200,3822228200,61200,61200,61200,61200,0
|
|
20240905,181100,3822228200,61200,61200,61200,61200,0
|
|
20240905,181000,3822228200,61200,61200,61200,61200,0
|
|
20240905,180900,3822228200,61200,61200,61200,61200,0
|
|
20240905,180800,3822228200,61200,61200,61200,61200,0
|
|
20240905,180700,3822228200,61200,61200,61200,61200,0
|
|
20240905,180600,3822228200,61200,61200,61200,61200,0
|
|
20240905,180500,3822228200,61200,61200,61200,61200,0
|
|
20240905,180400,3822228200,61200,61200,61200,61200,0
|
|
20240905,180300,3822228200,61200,61200,61200,61200,0
|
|
20240905,180200,3822228200,61200,61200,61200,61200,0
|
|
20240905,180100,3822228200,61200,61200,61200,61200,0
|
|
20240905,180000,3822228200,61200,61200,61200,61200,0
|
|
20240905,175900,3822228200,61200,61200,61200,61200,0
|
|
20240905,175800,3822228200,61200,61200,61200,61200,0
|
|
20240905,175700,3822228200,61200,61200,61200,61200,0
|
|
20240905,175600,3822228200,61200,61200,61200,61200,0
|
|
20240905,175500,3822228200,61200,61200,61200,61200,0
|
|
20240905,175400,3822228200,61200,61200,61200,61200,0
|
|
20240905,175300,3822228200,61200,61200,61200,61200,0
|
|
20240905,175200,3822228200,61200,61200,61200,61200,0
|
|
20240905,175100,3822228200,61200,61200,61200,61200,0
|
|
20240905,175000,3822228200,61200,61200,61200,61200,0
|
|
20240905,174900,3822228200,61200,61200,61200,61200,0
|
|
20240905,174800,3822228200,61200,61200,61200,61200,0
|
|
20240905,174700,3822228200,61200,61200,61200,61200,0
|
|
20240905,174600,3822228200,61200,61200,61200,61200,0
|
|
20240905,174500,3822228200,61200,61200,61200,61200,0
|
|
20240905,174400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,174300,3822228200,61200,61200,61200,61200,0
|
|
20240905,174200,3822228200,61200,61200,61200,61200,0
|
|
20240905,174100,3822228200,61200,61200,61200,61200,0
|
|
20240905,174000,3822228200,61200,61200,61200,61200,0
|
|
20240905,173900,3822228200,61200,61200,61200,61200,0
|
|
20240905,173800,3822228200,61200,61200,61200,61200,0
|
|
20240905,173700,3822228200,61200,61200,61200,61200,0
|
|
20240905,173600,3822228200,61200,61200,61200,61200,0
|
|
20240905,173500,3822228200,61200,61200,61200,61200,0
|
|
20240905,173400,3822228200,61200,61200,61200,61200,0
|
|
20240905,173300,3822228200,61200,61200,61200,61200,0
|
|
20240905,173200,3822228200,61200,61200,61200,61200,0
|
|
20240905,173100,3822228200,61200,61200,61200,61200,0
|
|
20240905,173000,3822228200,61200,61200,61200,61200,0
|
|
20240905,172900,3822228200,61200,61200,61200,61200,0
|
|
20240905,172800,3822228200,61200,61200,61200,61200,0
|
|
20240905,172700,3822228200,61200,61200,61200,61200,0
|
|
20240905,172600,3822228200,61200,61200,61200,61200,0
|
|
20240905,172500,3822228200,61200,61200,61200,61200,0
|
|
20240905,172400,3822228200,61200,61200,61200,61200,0
|
|
20240905,172300,3822228200,61200,61200,61200,61200,0
|
|
20240905,172200,3822228200,61200,61200,61200,61200,0
|
|
20240905,172100,3822228200,61200,61200,61200,61200,0
|
|
20240905,172000,3822228200,61200,61200,61200,61200,0
|
|
20240905,171900,3822228200,61200,61200,61200,61200,0
|
|
20240905,171800,3822228200,61200,61200,61200,61200,0
|
|
20240905,171700,3822228200,61200,61200,61200,61200,0
|
|
20240905,171600,3822228200,61200,61200,61200,61200,0
|
|
20240905,171500,3822228200,61200,61200,61200,61200,0
|
|
20240905,171400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,171300,3822228200,61200,61200,61200,61200,0
|
|
20240905,171200,3822228200,61200,61200,61200,61200,0
|
|
20240905,171100,3822228200,61200,61200,61200,61200,0
|
|
20240905,171000,3822228200,61200,61200,61200,61200,0
|
|
20240905,170900,3822228200,61200,61200,61200,61200,0
|
|
20240905,170800,3822228200,61200,61200,61200,61200,0
|
|
20240905,170700,3822228200,61200,61200,61200,61200,0
|
|
20240905,170600,3822228200,61200,61200,61200,61200,0
|
|
20240905,170500,3822228200,61200,61200,61200,61200,0
|
|
20240905,170400,3822228200,61200,61200,61200,61200,0
|
|
20240905,170300,3822228200,61200,61200,61200,61200,0
|
|
20240905,170200,3822228200,61200,61200,61200,61200,0
|
|
20240905,170100,3822228200,61200,61200,61200,61200,0
|
|
20240905,170000,3822228200,61200,61200,61200,61200,0
|
|
20240905,165900,3822228200,61200,61200,61200,61200,0
|
|
20240905,165800,3822228200,61200,61200,61200,61200,0
|
|
20240905,165700,3822228200,61200,61200,61200,61200,0
|
|
20240905,165600,3822228200,61200,61200,61200,61200,0
|
|
20240905,165500,3822228200,61200,61200,61200,61200,0
|
|
20240905,165400,3822228200,61200,61200,61200,61200,0
|
|
20240905,165300,3822228200,61200,61200,61200,61200,0
|
|
20240905,165200,3822228200,61200,61200,61200,61200,0
|
|
20240905,165100,3822228200,61200,61200,61200,61200,0
|
|
20240905,165000,3822228200,61200,61200,61200,61200,0
|
|
20240905,164900,3822228200,61200,61200,61200,61200,0
|
|
20240905,164800,3822228200,61200,61200,61200,61200,0
|
|
20240905,164700,3822228200,61200,61200,61200,61200,0
|
|
20240905,164600,3822228200,61200,61200,61200,61200,0
|
|
20240905,164500,3822228200,61200,61200,61200,61200,0
|
|
20240905,164400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,164300,3822228200,61200,61200,61200,61200,0
|
|
20240905,164200,3822228200,61200,61200,61200,61200,0
|
|
20240905,164100,3822228200,61200,61200,61200,61200,0
|
|
20240905,164000,3822228200,61200,61200,61200,61200,0
|
|
20240905,163900,3822228200,61200,61200,61200,61200,0
|
|
20240905,163800,3822228200,61200,61200,61200,61200,0
|
|
20240905,163700,3822228200,61200,61200,61200,61200,0
|
|
20240905,163600,3822228200,61200,61200,61200,61200,0
|
|
20240905,163500,3822228200,61200,61200,61200,61200,0
|
|
20240905,163400,3822228200,61200,61200,61200,61200,0
|
|
20240905,163300,3822228200,61200,61200,61200,61200,0
|
|
20240905,163200,3822228200,61200,61200,61200,61200,0
|
|
20240905,163100,3822228200,61200,61200,61200,61200,0
|
|
20240905,163000,3822228200,61200,61200,61200,61200,0
|
|
20240905,162900,3822228200,61200,61200,61200,61200,0
|
|
20240905,162800,3822228200,61200,61200,61200,61200,0
|
|
20240905,162700,3822228200,61200,61200,61200,61200,0
|
|
20240905,162600,3822228200,61200,61200,61200,61200,0
|
|
20240905,162500,3822228200,61200,61200,61200,61200,0
|
|
20240905,162400,3822228200,61200,61200,61200,61200,0
|
|
20240905,162300,3822228200,61200,61200,61200,61200,0
|
|
20240905,162200,3822228200,61200,61200,61200,61200,0
|
|
20240905,162100,3822228200,61200,61200,61200,61200,0
|
|
20240905,162000,3822228200,61200,61200,61200,61200,0
|
|
20240905,161900,3822228200,61200,61200,61200,61200,0
|
|
20240905,161800,3822228200,61200,61200,61200,61200,0
|
|
20240905,161700,3822228200,61200,61200,61200,61200,0
|
|
20240905,161600,3822228200,61200,61200,61200,61200,0
|
|
20240905,161500,3822228200,61200,61200,61200,61200,0
|
|
20240905,161400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,161300,3822228200,61200,61200,61200,61200,0
|
|
20240905,161200,3822228200,61200,61200,61200,61200,0
|
|
20240905,161100,3822228200,61200,61200,61200,61200,0
|
|
20240905,161000,3822228200,61200,61200,61200,61200,0
|
|
20240905,160900,3822228200,61200,61200,61200,61200,0
|
|
20240905,160800,3822228200,61200,61200,61200,61200,0
|
|
20240905,160700,3822228200,61200,61200,61200,61200,0
|
|
20240905,160600,3822228200,61200,61200,61200,61200,0
|
|
20240905,160500,3822228200,61200,61200,61200,61200,0
|
|
20240905,160400,3822228200,61200,61200,61200,61200,0
|
|
20240905,160300,3822228200,61200,61200,61200,61200,0
|
|
20240905,160200,3822228200,61200,61200,61200,61200,0
|
|
20240905,160100,3822228200,61200,61200,61200,61200,0
|
|
20240905,160000,3822228200,61200,61200,61200,61200,0
|
|
20240905,155900,3822228200,61200,61200,61200,61200,0
|
|
20240905,155800,3822228200,61200,61200,61200,61200,0
|
|
20240905,155700,3822228200,61200,61200,61200,61200,0
|
|
20240905,155600,3822228200,61200,61200,61200,61200,0
|
|
20240905,155500,3822228200,61200,61200,61200,61200,0
|
|
20240905,155400,3822228200,61200,61200,61200,61200,0
|
|
20240905,155300,3822228200,61200,61200,61200,61200,0
|
|
20240905,155200,3822228200,61200,61200,61200,61200,0
|
|
20240905,155100,3822228200,61200,61200,61200,61200,0
|
|
20240905,155000,3822228200,61200,61200,61200,61200,0
|
|
20240905,154900,3822228200,61200,61200,61200,61200,0
|
|
20240905,154800,3822228200,61200,61200,61200,61200,0
|
|
20240905,154700,3822228200,61200,61200,61200,61200,0
|
|
20240905,154600,3822228200,61200,61200,61200,61200,0
|
|
20240905,154500,3822228200,61200,61200,61200,61200,0
|
|
20240905,154400,3822228200,61200,61200,61200,61200,1788
|
|
20240905,154300,3822228200,61200,61200,61200,61200,0
|
|
20240905,154200,3822228200,61200,61200,61200,61200,0
|
|
20240905,154100,3822228200,61200,61200,61200,61200,0
|
|
20240905,154000,3822228200,61200,61200,61200,61200,0
|
|
20240905,153900,3822228200,61200,61200,61200,61200,0
|
|
20240905,153800,3822228200,61200,61200,61200,61200,0
|
|
20240905,153700,3822228200,61200,61200,61200,61200,0
|
|
20240905,153600,3822228200,61200,61200,61200,61200,0
|
|
20240905,153500,3822228200,61200,61200,61200,61200,0
|
|
20240905,153400,3822228200,61200,61200,61200,61200,0
|
|
20240905,153300,3822228200,61200,61200,61200,61200,0
|
|
20240905,153200,3822228200,61200,61200,61200,61200,0
|
|
20240905,153100,3822228200,61200,61200,61200,61200,0
|
|
20240905,153000,3822228200,61200,61200,61200,61200,1788
|
|
20240905,152900,3712802600,61500,61500,61500,61500,0
|
|
20240905,152800,3712802600,61500,61500,61500,61500,0
|
|
20240905,152700,3712802600,61500,61500,61500,61500,0
|
|
20240905,152600,3712802600,61500,61500,61500,61500,0
|
|
20240905,152500,3712802600,61500,61500,61500,61500,0
|
|
20240905,152400,3712802600,61500,61500,61500,61500,0
|
|
20240905,152300,3712802600,61500,61500,61500,61500,0
|
|
20240905,152200,3712802600,61500,61500,61500,61500,0
|
|
20240905,152100,3712802600,61500,61500,61500,61500,0
|
|
20240905,152000,3712802600,61500,61500,61500,61500,0
|
|
20240905,151900,3712802600,61500,61200,61500,61200,236
|
|
20240905,151800,3698305700,61200,61400,61400,61200,52
|
|
20240905,151700,3695119200,61400,61400,61400,61400,44
|
|
20240905,151600,3692417600,61600,61400,61600,61400,164
|
|
20240905,151500,3682338200,61300,61300,61400,61300,73
|
|
20240905,151400,3677861700,61300,61500,61500,61300,11
|
|
20240905,151300,3677185400,61300,61300,61300,61300,299
|
|
20240905,151200,3658856700,61300,61400,61400,61300,129
|
|
20240905,151100,3650944000,61400,61500,61500,61400,123
|
|
20240905,151000,3643382600,61500,61700,61700,61500,384
|
|
20240905,150900,3619692100,61700,61700,61700,61700,133
|
|
20240905,150800,3611486000,61700,61500,61700,61500,193
|
|
20240905,150700,3599587700,61500,61500,61500,61400,857
|
|
20240905,150600,3546892500,61500,61500,61500,61500,193
|
|
20240905,150500,3535023000,61500,61500,61500,61500,63
|
|
20240905,150400,3531148500,61500,61500,61500,61500,97
|
|
20240905,150300,3525183000,61500,61500,61500,61500,59
|
|
20240905,150200,3521554500,61500,61500,61500,61500,30
|
|
20240905,150100,3519709500,61600,61500,61600,61200,1098
|
|
20240905,150000,3452331800,61500,61700,61700,61500,107
|
|
20240905,145900,3445735000,61700,61700,61700,61700,133
|
|
20240905,145800,3437528900,61700,61700,61700,61700,31
|
|
20240905,145700,3435616200,61700,61800,61800,61700,37
|
|
20240905,145600,3433331600,61900,61800,61900,61800,10
|
|
20240905,145500,3432713100,61900,61800,61900,61800,243
|
|
20240905,145400,3417693600,61800,61800,61800,61800,4
|
|
20240905,145300,3417446400,61800,61900,61900,61800,109
|
|
20240905,145200,3410700400,61800,61900,61900,61800,31
|
|
20240905,145100,3408783800,61800,61800,61900,61800,156
|
|
20240905,145000,3399133000,61800,61500,61800,61500,463
|
|
20240905,144900,3370567200,61600,61500,61600,61500,187
|
|
20240905,144800,3359053400,61600,61600,61600,61500,272
|
|
20240905,144700,3342299800,61600,61600,61600,61600,46
|
|
20240905,144600,3339466200,61700,61700,61800,61700,49
|
|
20240905,144500,3336442700,61800,61700,61800,61700,94
|
|
20240905,144400,3330642200,61700,61800,61800,61700,127
|
|
20240905,144300,3322799700,61700,61700,61700,61700,65
|
|
20240905,144200,3318789200,61700,61800,61800,61700,24
|
|
20240905,144100,3317307000,61800,61800,61800,61800,216
|
|
20240905,144000,3303958200,61800,61900,61900,61800,542
|
|
20240905,143900,3270461000,61800,61800,61800,61800,41
|
|
20240905,143800,3267927200,61900,61800,61900,61800,15
|
|
20240905,143700,3266999100,61800,61800,61800,61800,28
|
|
20240905,143600,3265268700,61700,61700,61800,61700,24
|
|
20240905,143500,3263787600,61700,61700,61700,61700,32
|
|
20240905,143400,3261813200,61700,61600,61800,61600,489
|
|
20240905,143300,3231650300,61600,61600,61600,61600,15
|
|
20240905,143200,3230726300,61600,61600,61600,61600,29
|
|
20240905,143100,3228939900,61600,61600,61600,61600,32
|
|
20240905,143000,3226968700,61600,61600,61600,61600,18
|
|
20240905,142900,3225859900,61600,61600,61700,61600,31
|
|
20240905,142800,3223949600,61500,61600,61600,61500,149
|
|
20240905,142700,3214773300,61700,61500,61700,61500,835
|
|
20240905,142600,3163364900,61400,61400,61400,61400,39
|
|
20240905,142500,3160970300,61400,61400,61400,61400,4
|
|
20240905,142400,3160724700,61400,61400,61400,61400,14
|
|
20240905,142300,3159865100,61400,61400,61400,61400,26
|
|
20240905,142200,3158268700,61400,61500,61500,61400,60
|
|
20240905,142100,3154580500,61400,61400,61400,61400,4
|
|
20240905,142000,3154334900,61400,61400,61500,61400,36
|
|
20240905,141900,3152124300,61500,61400,61500,61400,342
|
|
20240905,141800,3131125200,61400,61500,61500,61400,408
|
|
20240905,141700,3106033600,61500,61300,61600,61300,1194
|
|
20240905,141600,3032636600,61300,61300,61300,61300,158
|
|
20240905,141500,3022951200,61300,61300,61300,61300,37
|
|
20240905,141400,3020683100,61300,61300,61300,61300,60
|
|
20240905,141300,3017005100,61300,61300,61300,61300,10
|
|
20240905,141200,3016392100,61300,61300,61300,61300,221
|
|
20240905,141100,3002844800,61300,61200,61300,61200,265
|
|
20240905,141000,2986600900,61200,61300,61300,61100,1191
|
|
20240905,140900,2913644700,61300,61300,61400,61300,7
|
|
20240905,140800,2913215500,61300,61300,61300,61300,21
|
|
20240905,140700,2911928200,61300,61300,61400,61300,365
|
|
20240905,140600,2889553600,61400,61300,61400,61300,195
|
|
20240905,140500,2877594900,61300,61300,61400,61300,348
|
|
20240905,140400,2856242500,61300,61200,61300,61200,482
|
|
20240905,140300,2826711600,61200,61300,61300,61200,216
|
|
20240905,140200,2813472300,61300,61300,61300,61300,198
|
|
20240905,140100,2801334900,61300,61400,61400,61300,5
|
|
20240905,140000,2801028300,61300,61400,61400,61300,294
|
|
20240905,135900,2782978200,61400,61400,61400,61400,32
|
|
20240905,135800,2781013400,61400,61500,61500,61400,5
|
|
20240905,135700,2780706300,61400,61400,61400,61400,41
|
|
20240905,135600,2778188900,61400,61400,61400,61300,840
|
|
20240905,135500,2726617100,61400,61500,61500,61400,24
|
|
20240905,135400,2725143400,61400,61400,61400,61400,44
|
|
20240905,135300,2722441800,61400,61400,61400,61400,161
|
|
20240905,135200,2712556400,61400,61500,61500,61400,120
|
|
20240905,135100,2705187400,61400,61400,61500,61400,93
|
|
20240905,135000,2699477100,61400,61400,61400,61400,122
|
|
20240905,134900,2691986300,61400,61500,61500,61400,273
|
|
20240905,134800,2675204800,61500,61500,61500,61500,51
|
|
20240905,134700,2672068300,61500,61500,61500,61500,93
|
|
20240905,134600,2666348800,61500,61500,61500,61500,90
|
|
20240905,134500,2660813800,61500,61600,61600,61500,5
|
|
20240905,134400,2660506200,61500,61500,61500,61500,18
|
|
20240905,134300,2659399200,61500,61500,61600,61500,122
|
|
20240905,134200,2651886200,61500,61600,61600,61500,101
|
|
20240905,134100,2645666400,61700,61600,61700,61600,124
|
|
20240905,134000,2638017400,61600,61500,61600,61400,382
|
|
20240905,133900,2614526100,61500,61500,61500,61500,46
|
|
20240905,133800,2611697100,61500,61400,61500,61400,179
|
|
20240905,133700,2600702100,61500,61500,61500,61500,17
|
|
20240905,133600,2599656600,61500,61600,61600,61500,125
|
|
20240905,133500,2591962400,61600,61600,61600,61600,51
|
|
20240905,133400,2588820800,61600,61600,61600,61600,17
|
|
20240905,133300,2587773600,61600,61600,61600,61600,13
|
|
20240905,133200,2586972800,61600,61700,61700,61400,452
|
|
20240905,133100,2559137600,61700,61700,61700,61700,17
|
|
20240905,133000,2558088700,61800,61700,61800,61700,35
|
|
20240905,132900,2555929100,61700,61700,61700,61700,4
|
|
20240905,132800,2555682300,61700,61600,61700,61600,291
|
|
20240905,132700,2537741000,61600,61600,61600,61600,50
|
|
20240905,132600,2534661000,61600,61700,61700,61600,243
|
|
20240905,132500,2519668500,61700,61800,61800,61700,222
|
|
20240905,132400,2505952300,61800,61500,61900,61500,1196
|
|
20240905,132300,2432274500,61500,61500,61500,61500,8
|
|
20240905,132200,2431782500,61500,61700,61700,61500,199
|
|
20240905,132100,2419529800,61700,61700,61700,61700,0
|
|
20240905,132000,2419529800,61700,61600,61700,61600,9
|
|
20240905,131900,2418975300,61500,61600,61600,61500,242
|
|
20240905,131800,2404071900,61700,61500,61700,61500,2
|
|
20240905,131700,2403948700,61700,61700,61700,61700,0
|
|
20240905,131600,2403948700,61700,61300,61700,61300,1450
|
|
20240905,131500,2314785300,61300,61300,61300,61300,11
|
|
20240905,131400,2314111000,61300,61300,61300,61300,499
|
|
20240905,131300,2283522300,61400,61400,61400,61400,0
|
|
20240905,131200,2283522300,61400,61300,61400,61300,34
|
|
20240905,131100,2281438000,61400,61400,61400,61400,2
|
|
20240905,131000,2281315200,61300,61400,61400,61300,5
|
|
20240905,130900,2281008600,61400,61400,61400,61400,1
|
|
20240905,130800,2280947200,61400,61300,61400,61100,1771
|
|
20240905,130700,2172557000,61300,61300,61300,61300,51
|
|
20240905,130600,2169430700,61300,61300,61300,61300,11
|
|
20240905,130500,2168756400,61300,61300,61300,61300,23
|
|
20240905,130400,2167346500,61400,61400,61400,61300,138
|
|
20240905,130300,2158884000,61500,61400,61500,61400,75
|
|
20240905,130200,2154278900,61400,61400,61400,61400,22
|
|
20240905,130100,2152928100,61400,61400,61400,61400,21
|
|
20240905,130000,2151638700,61400,61400,61500,61400,27
|
|
20240905,125900,2149980400,61400,61400,61400,61400,10
|
|
20240905,125800,2149366400,61400,61400,61400,61400,181
|
|
20240905,125700,2138253000,61400,61500,61500,61400,36
|
|
20240905,125600,2136040900,61400,61400,61400,61400,221
|
|
20240905,125500,2122471500,61400,61400,61500,61400,30
|
|
20240905,125400,2120627900,61400,61400,61400,61400,13
|
|
20240905,125300,2119829700,61400,61500,61500,61400,167
|
|
20240905,125200,2109574200,61400,61400,61400,61400,15
|
|
20240905,125100,2108653200,61400,61500,61500,61400,41
|
|
20240905,125000,2106133900,61400,61500,61500,61400,23
|
|
20240905,124900,2104721500,61400,61500,61500,61400,38
|
|
20240905,124800,2102386600,61400,61400,61400,61400,12
|
|
20240905,124700,2101649800,61400,61500,61500,61400,28
|
|
20240905,124600,2099930100,61400,61400,61400,61400,21
|
|
20240905,124500,2098640700,61400,61500,61500,61400,249
|
|
20240905,124400,2083352000,61500,61500,61500,61400,50
|
|
20240905,124300,2080280000,61400,61500,61500,61400,715
|
|
20240905,124200,2036315600,61500,61500,61600,61500,49
|
|
20240905,124100,2033300000,61500,61500,61500,61500,24
|
|
20240905,124000,2031824000,61500,61500,61500,61500,10
|
|
20240905,123900,2031209000,61600,61500,61600,61500,45
|
|
20240905,123800,2028439400,61500,61500,61500,61500,20
|
|
20240905,123700,2027209400,61500,61500,61600,61500,243
|
|
20240905,123600,2012263100,61500,61500,61500,61500,11
|
|
20240905,123500,2011586600,61500,61500,61600,61500,23
|
|
20240905,123400,2010172000,61600,61500,61600,61500,17
|
|
20240905,123300,2009126300,61500,61500,61500,61500,23
|
|
20240905,123200,2007711800,61600,61600,61600,61500,51
|
|
20240905,123100,2004573500,61600,61700,61700,61600,424
|
|
20240905,123000,1978418700,61700,61700,61800,61700,50
|
|
20240905,122900,1975331700,61700,61700,61800,61700,29
|
|
20240905,122800,1973541900,61700,61800,61800,61700,43
|
|
20240905,122700,1970886800,61700,61700,61800,61700,24
|
|
20240905,122600,1969405700,61700,61700,61700,61700,14
|
|
20240905,122500,1968541900,61700,61700,61700,61700,140
|
|
20240905,122400,1959903900,61700,61700,61700,61700,11
|
|
20240905,122300,1959225200,61800,61800,61800,61800,0
|
|
20240905,122200,1959225200,61800,61800,61800,61800,113
|
|
20240905,122100,1952241800,61800,61800,61800,61800,14
|
|
20240905,122000,1951376600,61800,61800,61800,61800,67
|
|
20240905,121900,1947236000,61800,61800,61800,61800,26
|
|
20240905,121800,1945629200,61800,61800,61800,61800,0
|
|
20240905,121700,1945629200,61800,61800,61800,61800,19
|
|
20240905,121600,1944455000,61800,61800,61800,61800,9
|
|
20240905,121500,1943898800,61800,61800,61800,61800,77
|
|
20240905,121400,1939140200,61800,61800,61800,61800,3
|
|
20240905,121300,1938954800,61800,61800,61800,61500,1141
|
|
20240905,121200,1868647200,61800,61800,61800,61800,9
|
|
20240905,121100,1868091000,61700,61700,61700,61600,238
|
|
20240905,121000,1853407500,61600,61600,61600,61600,1
|
|
20240905,120900,1853345900,61600,61700,61800,61600,168
|
|
20240905,120800,1842980600,61700,61700,61700,61700,13
|
|
20240905,120700,1842178500,61800,61700,61800,61700,30
|
|
20240905,120600,1840326500,61700,61700,61700,61700,15
|
|
20240905,120500,1839401000,61700,61800,61800,61700,12
|
|
20240905,120400,1838660500,61700,61800,61800,61700,19
|
|
20240905,120300,1837487400,61700,61800,61800,61700,21
|
|
20240905,120200,1836190700,61700,61800,61800,61700,42
|
|
20240905,120100,1833597500,61700,61700,61700,61700,11
|
|
20240905,120000,1832918800,61700,61700,61800,61700,70
|
|
20240905,115900,1828595000,61800,61800,61800,61800,42
|
|
20240905,115800,1825999400,61800,61800,61800,61800,12
|
|
20240905,115700,1825257800,61900,61900,61900,61900,10
|
|
20240905,115600,1824638800,61900,61900,61900,61900,10
|
|
20240905,115500,1824019800,61900,61800,61900,61800,12
|
|
20240905,115400,1823277200,61700,61800,61800,61700,106
|
|
20240905,115300,1816729600,61800,61800,61800,61800,7
|
|
20240905,115200,1816297000,61800,61700,61800,61700,20
|
|
20240905,115100,1815062100,61800,61700,61800,61700,18
|
|
20240905,115000,1813950700,61700,61800,61800,61700,34
|
|
20240905,114900,1811851600,61800,61800,61800,61800,46
|
|
20240905,114800,1809008800,61800,61800,61800,61800,86
|
|
20240905,114700,1803694000,61900,61900,62000,61900,234
|
|
20240905,114600,1789208700,61900,62000,62000,61900,18
|
|
20240905,114500,1788093800,61900,61900,62000,61900,30
|
|
20240905,114400,1786236100,61900,61900,62000,61900,19
|
|
20240905,114300,1785059300,62000,61900,62000,61900,29
|
|
20240905,114200,1783263500,61900,61900,61900,61900,10
|
|
20240905,114100,1782644500,62000,62100,62100,62000,217
|
|
20240905,114000,1769189900,62100,62100,62100,62100,26
|
|
20240905,113900,1767575300,62000,62000,62000,62000,0
|
|
20240905,113800,1767575300,62000,62000,62000,62000,24
|
|
20240905,113700,1766087300,62000,62000,62000,62000,1
|
|
20240905,113600,1766025300,62000,62000,62000,62000,63
|
|
20240905,113500,1762119300,62000,61900,62000,61900,15
|
|
20240905,113400,1761189500,61900,61900,61900,61900,3
|
|
20240905,113300,1761003800,62000,61800,62000,61800,188
|
|
20240905,113200,1749380400,61800,61600,61800,61600,1044
|
|
20240905,113100,1684980500,61600,61600,61600,61600,1
|
|
20240905,113000,1684918900,61700,61600,61700,61600,30
|
|
20240905,112900,1683069200,61600,61600,61600,61600,14
|
|
20240905,112800,1682206800,61700,61700,61700,61600,52
|
|
20240905,112700,1679001800,61700,61700,61700,61700,2
|
|
20240905,112600,1678878400,61700,61700,61700,61700,30
|
|
20240905,112500,1677027400,61700,61700,61700,61600,132
|
|
20240905,112400,1668893400,61700,61600,61700,61600,101
|
|
20240905,112300,1662664200,61700,61700,61700,61600,33
|
|
20240905,112200,1660629100,61600,61600,61600,61600,48
|
|
20240905,112100,1657672300,61600,61700,61700,61600,765
|
|
20240905,112000,1610548200,61700,61700,61700,61700,45
|
|
20240905,111900,1607771700,61600,61800,61800,61600,105
|
|
20240905,111800,1601297700,61800,61800,61800,61600,1084
|
|
20240905,111700,1534419700,61800,61800,61800,61800,3
|
|
20240905,111600,1534234300,61800,61800,61800,61800,12
|
|
20240905,111500,1533492700,61800,61800,61800,61800,21
|
|
20240905,111400,1532194900,61700,61800,61800,61700,6
|
|
20240905,111300,1531824200,61800,61800,61800,61800,65
|
|
20240905,111200,1527807200,61800,61800,61800,61800,11
|
|
20240905,111100,1527127400,61700,61800,61800,61700,118
|
|
20240905,111000,1519846500,61800,61700,61800,61700,28
|
|
20240905,110900,1518116600,61700,61700,61700,61600,912
|
|
20240905,110800,1461850100,61700,61700,61800,61700,47
|
|
20240905,110700,1458948400,61800,61700,61800,61700,138
|
|
20240905,110600,1450426500,61800,61800,61800,61800,142
|
|
20240905,110500,1441650900,61800,61800,61800,61800,310
|
|
20240905,110400,1422492900,61700,61700,61800,61700,41
|
|
20240905,110300,1419961400,61800,61700,61800,61700,275
|
|
20240905,110200,1402993700,61800,61700,61800,61700,56
|
|
20240905,110100,1399535000,61700,61800,61800,61700,165
|
|
20240905,110000,1389353800,61800,61800,61800,61700,203
|
|
20240905,105900,1376810700,61900,61800,61900,61800,308
|
|
20240905,105800,1357773900,61800,61800,61800,61800,47
|
|
20240905,105700,1354869300,61800,61800,61900,61800,33
|
|
20240905,105600,1352827900,61800,61900,61900,61800,34
|
|
20240905,105500,1350725700,61800,61800,61800,61800,158
|
|
20240905,105400,1340961300,61900,61800,61900,61800,33
|
|
20240905,105300,1338919900,61800,61800,61800,61800,24
|
|
20240905,105200,1337436700,61900,61900,61900,61800,494
|
|
20240905,105100,1306904900,61800,61800,61800,61800,171
|
|
20240905,105000,1296337100,61900,61900,61900,61800,88
|
|
20240905,104900,1290894700,61900,61900,61900,61900,176
|
|
20240905,104800,1280000300,61900,61900,61900,61900,333
|
|
20240905,104700,1259387600,61900,62000,62000,61900,31
|
|
20240905,104600,1257466800,62000,62000,62000,62000,18
|
|
20240905,104500,1256350800,62000,61900,62000,61900,37
|
|
20240905,104400,1254060200,62000,61900,62000,61900,32
|
|
20240905,104300,1252078200,61900,61900,62000,61900,42
|
|
20240905,104200,1249476400,61900,62000,62000,61900,23
|
|
20240905,104100,1248052500,62000,61900,62000,61900,38
|
|
20240905,104000,1245698700,61900,61900,61900,61900,28
|
|
20240905,103900,1243965500,62000,62000,62000,61900,68
|
|
20240905,103800,1239754500,62000,62000,62000,62000,37
|
|
20240905,103700,1237460500,62000,61900,62100,61900,43
|
|
20240905,103600,1234793700,61900,61900,61900,61900,25
|
|
20240905,103500,1233246200,62100,62000,62100,61900,32
|
|
20240905,103400,1231264300,62000,61900,62000,61900,27
|
|
20240905,103300,1229591400,61900,61900,61900,61900,22
|
|
20240905,103200,1228229600,61900,62100,62100,61900,376
|
|
20240905,103100,1204920700,62100,62000,62100,62000,27
|
|
20240905,103000,1203246400,62000,62000,62000,62000,24
|
|
20240905,102900,1201758400,62000,62000,62000,62000,414
|
|
20240905,102800,1176090400,62100,62100,62100,62100,10
|
|
20240905,102700,1175469400,62000,62000,62000,62000,8
|
|
20240905,102600,1174973400,62100,62100,62100,62100,163
|
|
20240905,102500,1164851100,62100,62100,62100,62100,0
|
|
20240905,102400,1164851100,62100,62100,62100,62100,110
|
|
20240905,102300,1158020100,62100,62000,62100,62000,310
|
|
20240905,102200,1138769200,62000,62000,62000,62000,207
|
|
20240905,102100,1125935200,62000,62100,62100,62000,22
|
|
20240905,102000,1124571100,62000,62100,62100,62000,92
|
|
20240905,101900,1118861100,62000,62000,62100,62000,80
|
|
20240905,101800,1113901000,62000,62000,62000,62000,21
|
|
20240905,101700,1112599000,62000,62000,62000,62000,1
|
|
20240905,101600,1112537000,62100,62100,62100,62100,1
|
|
20240905,101500,1112474900,62100,62100,62100,62100,52
|
|
20240905,101400,1109245700,62100,62100,62100,62100,442
|
|
20240905,101300,1081797500,62100,62100,62100,62100,5
|
|
20240905,101200,1081487000,62100,62000,62100,62000,577
|
|
20240905,101100,1045662900,62000,62100,62100,62000,211
|
|
20240905,101000,1032562500,62100,62100,62100,62100,53
|
|
20240905,100900,1029271200,62100,62200,62200,62100,53
|
|
20240905,100800,1025975700,62200,62200,62200,62200,22
|
|
20240905,100700,1024607300,62300,62200,62300,62200,18
|
|
20240905,100600,1023487100,62200,62200,62200,62200,37
|
|
20240905,100500,1021185700,62200,62300,62300,62200,30
|
|
20240905,100400,1019318700,62300,62400,62400,62300,235
|
|
20240905,100300,1004678000,62400,62400,62400,62400,12
|
|
20240905,100200,1003929200,62400,62400,62400,62400,48
|
|
20240905,100100,1000934000,62400,62400,62400,62400,193
|
|
20240905,100000,988890800,62300,62300,62300,62300,218
|
|
20240905,095900,975309400,62300,62300,62300,62300,0
|
|
20240905,095800,975309400,62300,62300,62300,62300,1
|
|
20240905,095700,975247100,62300,62300,62300,62100,107
|
|
20240905,095600,968601000,62100,62200,62200,62100,2
|
|
20240905,095500,968476700,62100,62000,62300,62000,309
|
|
20240905,095400,949249300,62000,62000,62000,62000,0
|
|
20240905,095300,949249300,62000,62000,62000,62000,1
|
|
20240905,095200,949187300,62000,62000,62000,62000,8
|
|
20240905,095100,948691300,62000,62000,62000,62000,2
|
|
20240905,095000,948567300,62200,62200,62200,62200,35
|
|
20240905,094900,946390300,62200,62300,62300,62200,738
|
|
20240905,094800,900446800,62300,62400,62400,62300,7
|
|
20240905,094700,900010500,62200,62200,62200,62200,0
|
|
20240905,094600,900010500,62200,62200,62400,62200,3143
|
|
20240905,094500,704182500,62300,62200,62300,62200,115
|
|
20240905,094400,697018400,62200,62000,62200,62000,742
|
|
20240905,094300,650932000,62000,62000,62000,62000,3
|
|
20240905,094200,650746000,62000,62000,62100,62000,393
|
|
20240905,094100,626379000,62000,62100,62100,61900,392
|
|
20240905,094000,602076100,62100,62000,62100,62000,5
|
|
20240905,093900,601765900,62100,61900,62100,61900,142
|
|
20240905,093800,592961900,61900,62000,62000,61900,17
|
|
20240905,093700,591908000,62000,62000,62000,62000,617
|
|
20240905,093600,553654000,62000,62000,62000,62000,21
|
|
20240905,093500,552352000,62000,62000,62000,62000,15
|
|
20240905,093400,551422000,61900,61900,62000,61900,458
|
|
20240905,093300,523048300,62000,62000,62000,62000,3
|
|
20240905,093200,522862300,62000,62000,62000,61900,10
|
|
20240905,093100,522242500,62000,62000,62000,62000,321
|
|
20240905,093000,502340500,62000,62000,62000,62000,0
|
|
20240905,092900,502340500,62000,62000,62000,62000,304
|
|
20240905,092800,483492500,62000,62000,62000,61900,267
|
|
20240905,092700,466938700,62000,62000,62000,61900,800
|
|
20240905,092600,417342800,62000,62000,62100,62000,5
|
|
20240905,092500,417032700,61900,61800,62000,61800,434
|
|
20240905,092400,390163800,61900,61900,61900,61900,88
|
|
20240905,092300,384716600,61900,62000,62000,61900,221
|
|
20240905,092200,371022100,62100,62100,62100,62000,744
|
|
20240905,092100,324843300,62100,62000,62100,62000,21
|
|
20240905,092000,323539300,62100,62100,62100,62000,116
|
|
20240905,091900,316341300,62100,62000,62100,61900,886
|
|
20240905,091800,261408000,61900,62000,62000,61900,40
|
|
20240905,091700,258928400,62000,62100,62100,61800,1099
|
|
20240905,091600,190796200,62200,62200,62200,62100,36
|
|
20240905,091500,188557400,62100,62100,62100,62100,0
|
|
20240905,091400,188557400,62100,62100,62200,62100,218
|
|
20240905,091300,175019300,62200,62200,62200,62000,382
|
|
20240905,091200,151261300,62000,62000,62200,62000,76
|
|
20240905,091100,146548500,62200,62200,62200,62000,296
|
|
20240905,091000,128169700,62200,62300,62300,62100,13
|
|
20240905,090900,127362100,62100,62200,62200,62100,413
|
|
20240905,090800,101679500,62200,62300,62300,62200,160
|
|
20240905,090700,91716300,62300,62300,62300,62200,97
|
|
20240905,090600,85673300,62300,62300,62300,62300,3
|
|
20240905,090500,85486400,62300,62400,62400,62300,73
|
|
20240905,090400,80938400,62400,62400,62400,62300,75
|
|
20240905,090300,76265200,62400,62300,62400,62200,244
|
|
20240905,090200,61059600,62300,62200,62300,62100,236
|
|
20240905,090100,46369900,62200,62300,62300,62200,116
|
|
20240905,090000,39149200,62300,62500,62900,62300,625
|