588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,184400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,184300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,184200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,184100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,184000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,183000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,182000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,181400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,181000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,180000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,175000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,174400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,174000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,173000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,172000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,171400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,171000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,170000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,165000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,164400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,164000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,163000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,162000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,161400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,161000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,160000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,155000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154500,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,154400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,154000,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153900,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153800,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153700,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153600,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153500,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153400,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153300,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153200,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153100,1898478680300,70000,70000,70000,70000,0
|
|
20240904,153000,1898478680300,70000,70000,70000,70000,1540817
|
|
20240904,152900,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152800,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152700,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152600,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152500,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152400,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152300,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152200,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152100,1790621490300,70100,70100,70100,70100,0
|
|
20240904,152000,1790621490300,70100,70100,70100,70100,0
|
|
20240904,151900,1790621490300,70100,70200,70200,70100,138666
|
|
20240904,151800,1780893477300,70200,70200,70200,70100,61791
|
|
20240904,151700,1776558238700,70200,70200,70200,70100,69697
|
|
20240904,151600,1771669521800,70200,70200,70300,70100,296714
|
|
20240904,151500,1750840248700,70300,70300,70300,70200,46156
|
|
20240904,151400,1747596087800,70300,70200,70300,70200,36436
|
|
20240904,151300,1745035276900,70300,70200,70300,70100,164641
|
|
20240904,151200,1733477262300,70200,70200,70200,70100,40634
|
|
20240904,151100,1730625362300,70200,70200,70200,70100,69401
|
|
20240904,151000,1725753909300,70200,70100,70200,70000,368582
|
|
20240904,150900,1699912624700,70000,70000,70100,70000,42256
|
|
20240904,150800,1696952232000,70000,70000,70100,70000,49548
|
|
20240904,150700,1693481060900,70100,70000,70100,70000,37324
|
|
20240904,150600,1690866725300,70000,70100,70100,70000,45759
|
|
20240904,150500,1687660997300,70100,70100,70100,70000,36410
|
|
20240904,150400,1685110694600,70100,70100,70100,70000,31786
|
|
20240904,150300,1682884513900,70100,70000,70100,70000,212861
|
|
20240904,150200,1667982770200,70100,70100,70100,70000,36403
|
|
20240904,150100,1665433198900,70100,70000,70100,70000,113138
|
|
20240904,150000,1657507342200,70000,70100,70100,70000,34195
|
|
20240904,145900,1655112465300,70100,70000,70100,70000,45489
|
|
20240904,145800,1651926793800,70000,70000,70100,70000,38296
|
|
20240904,145700,1649244307800,70100,70000,70100,70000,33870
|
|
20240904,145600,1646871620500,70100,70000,70100,70000,31360
|
|
20240904,145500,1644674990800,70000,70000,70100,70000,53506
|
|
20240904,145400,1640927941900,70100,70000,70100,70000,37026
|
|
20240904,145300,1638334375600,70100,70000,70100,70000,33253
|
|
20240904,145200,1636005153000,70100,70100,70100,70000,35799
|
|
20240904,145100,1633496528200,70100,70000,70100,70000,24054
|
|
20240904,145000,1631811288800,70100,70000,70100,70000,20079
|
|
20240904,144900,1630404714400,70000,70000,70100,70000,20851
|
|
20240904,144800,1628944151600,70100,70100,70100,70000,25506
|
|
20240904,144700,1627157597100,70000,70000,70100,70000,42494
|
|
20240904,144600,1624181590000,70100,70000,70100,70000,25549
|
|
20240904,144500,1622391830000,70100,70000,70100,70000,20848
|
|
20240904,144400,1620931734500,70100,70100,70100,70000,26084
|
|
20240904,144300,1619104628900,70100,70000,70100,70000,29750
|
|
20240904,144200,1617021235100,70100,70100,70100,70000,31960
|
|
20240904,144100,1614782585500,70100,70000,70100,70000,19902
|
|
20240904,144000,1613388766300,70100,70000,70100,70000,19394
|
|
20240904,143900,1612030257100,70100,70100,70100,70000,20931
|
|
20240904,143800,1610564299600,70100,70000,70100,70000,22065
|
|
20240904,143700,1609018413700,70100,70000,70100,70000,16313
|
|
20240904,143600,1607875845600,70000,70000,70100,70000,29895
|
|
20240904,143500,1605782269500,70100,70100,70200,70000,185130
|
|
20240904,143400,1592804585200,70200,70100,70200,70100,17352
|
|
20240904,143300,1591587237000,70200,70100,70200,70000,88886
|
|
20240904,143200,1585356449600,70100,70000,70100,70000,18390
|
|
20240904,143100,1584068198200,70000,70000,70100,70000,17712
|
|
20240904,143000,1582827293300,70000,70200,70200,70000,128510
|
|
20240904,142900,1573818767500,70100,70200,70200,70100,17491
|
|
20240904,142800,1572591658000,70200,70100,70200,70100,21061
|
|
20240904,142700,1571113799900,70200,70100,70200,70100,16808
|
|
20240904,142600,1569934326500,70200,70000,70200,69900,216400
|
|
20240904,142500,1554776466000,70000,69900,70000,69900,89517
|
|
20240904,142400,1548515004400,70000,69900,70000,69900,51900
|
|
20240904,142300,1544885256200,69900,70000,70000,69900,40097
|
|
20240904,142200,1542080896700,70000,70000,70000,69900,38610
|
|
20240904,142100,1539380857900,70000,69900,70000,69900,37752
|
|
20240904,142000,1536739549800,70000,70000,70000,69900,27140
|
|
20240904,141900,1534840676500,70000,69900,70000,69900,27410
|
|
20240904,141800,1532923455300,70000,69900,70000,69900,52703
|
|
20240904,141700,1529238354700,70000,69900,70000,69900,23447
|
|
20240904,141600,1527598354200,69900,70000,70000,69900,20402
|
|
20240904,141500,1526171074500,70000,69900,70000,69900,22668
|
|
20240904,141400,1524585768600,70000,69900,70000,69900,22401
|
|
20240904,141300,1523018850300,70000,70000,70000,69900,27962
|
|
20240904,141200,1521062729000,70000,70000,70000,69900,113382
|
|
20240904,141100,1513127633500,70000,69900,70000,69900,29224
|
|
20240904,141000,1511083938700,70000,69900,70000,69900,30163
|
|
20240904,140900,1508974602600,69900,70000,70100,69900,567071
|
|
20240904,140800,1469283439400,70100,70000,70100,70000,43263
|
|
20240904,140700,1466254588800,70000,70000,70100,70000,56488
|
|
20240904,140600,1462299956000,70000,70100,70100,70000,561733
|
|
20240904,140500,1422978058500,70100,70100,70100,70000,90274
|
|
20240904,140400,1416657771600,70100,70000,70100,70000,53461
|
|
20240904,140300,1412914400900,70000,70000,70100,70000,38639
|
|
20240904,140200,1410208218300,70100,70000,70100,70000,24090
|
|
20240904,140100,1408521263500,70100,70000,70100,70000,30151
|
|
20240904,140000,1406409345500,70100,70000,70100,70000,28100
|
|
20240904,135900,1404441053900,70000,70000,70100,70000,29878
|
|
20240904,135800,1402348348200,70000,70100,70100,70000,36035
|
|
20240904,135700,1399824817100,70100,70000,70100,70000,33656
|
|
20240904,135600,1397468154400,70000,70000,70100,70000,37200
|
|
20240904,135500,1394863253300,70100,70000,70100,70000,26833
|
|
20240904,135400,1392984089800,70100,70100,70200,70100,394352
|
|
20240904,135300,1365339452300,70100,70100,70200,70100,31508
|
|
20240904,135200,1363130259700,70200,70100,70200,70100,21623
|
|
20240904,135100,1361614152800,70200,70100,70200,70100,36370
|
|
20240904,135000,1359063954500,70100,70100,70200,70100,21223
|
|
20240904,134900,1357575647800,70200,70100,70200,70100,30485
|
|
20240904,134800,1355438154900,70200,70200,70200,70100,22838
|
|
20240904,134700,1353836659200,70100,70100,70200,70100,15779
|
|
20240904,134600,1352730114100,70100,70100,70200,70100,37305
|
|
20240904,134500,1350112938500,70100,70100,70200,70100,20029
|
|
20240904,134400,1348708177200,70200,70100,70200,70100,20607
|
|
20240904,134300,1347263062600,70200,70100,70200,70100,21001
|
|
20240904,134200,1345790065000,70200,70200,70200,70100,17343
|
|
20240904,134100,1344573589100,70100,70100,70200,70100,23092
|
|
20240904,134000,1342954134400,70100,70100,70200,70100,20459
|
|
20240904,133900,1341519285600,70100,70100,70200,70100,21760
|
|
20240904,133800,1339993418200,70100,70100,70200,70100,33931
|
|
20240904,133700,1337614087100,70100,70200,70200,70100,26792
|
|
20240904,133600,1335735316800,70200,70100,70200,70100,39159
|
|
20240904,133500,1332989749100,70200,70100,70200,70100,24920
|
|
20240904,133400,1331242295600,70100,70100,70200,70100,22073
|
|
20240904,133300,1329694325300,70200,70100,70200,70100,36311
|
|
20240904,133200,1327148381900,70200,70100,70200,70100,17776
|
|
20240904,133100,1325901829700,70100,70100,70200,70100,20964
|
|
20240904,133000,1324431752300,70100,70100,70200,70100,21710
|
|
20240904,132900,1322909476100,70100,70100,70200,70100,29226
|
|
20240904,132800,1320860196100,70200,70200,70200,70100,177234
|
|
20240904,132700,1308435255600,70200,70100,70200,70100,37418
|
|
20240904,132600,1305811379600,70200,70200,70200,70100,21225
|
|
20240904,132500,1304322634900,70200,70200,70200,70100,24734
|
|
20240904,132400,1302587778600,70200,70100,70200,70100,23459
|
|
20240904,132300,1300942070400,70200,70100,70200,70100,21154
|
|
20240904,132200,1299458319000,70200,70100,70200,70100,21976
|
|
20240904,132100,1297916865500,70200,70100,70200,70100,16643
|
|
20240904,132000,1296749493300,70200,70200,70200,70100,16159
|
|
20240904,131900,1295616025700,70200,70100,70200,70100,31255
|
|
20240904,131800,1293424392500,70100,70100,70200,70100,24283
|
|
20240904,131700,1291721364900,70200,70100,70200,70100,18357
|
|
20240904,131600,1290433812600,70200,70200,70200,70100,20422
|
|
20240904,131500,1289001282600,70200,70100,70200,70100,20807
|
|
20240904,131400,1287541892300,70200,70100,70200,70100,42558
|
|
20240904,131300,1284557699900,70200,70100,70200,70100,18494
|
|
20240904,131200,1283260067900,70200,70200,70200,70100,22385
|
|
20240904,131100,1281689965400,70100,70100,70200,70100,24360
|
|
20240904,131000,1279980467500,70200,70200,70200,70100,21598
|
|
20240904,130900,1278464711400,70200,70200,70200,70100,68837
|
|
20240904,130800,1273633691500,70200,70100,70200,70100,27792
|
|
20240904,130700,1271683135600,70200,70100,70200,70000,272879
|
|
20240904,130600,1252555068100,70100,70000,70100,70000,23947
|
|
20240904,130500,1250877351700,70000,70000,70100,70000,34178
|
|
20240904,130400,1248483139100,70100,70100,70100,70000,69059
|
|
20240904,130300,1243644607700,70000,70000,70100,70000,25041
|
|
20240904,130200,1241890685200,70100,70000,70100,70000,24265
|
|
20240904,130100,1240190784000,70100,70000,70100,70000,29314
|
|
20240904,130000,1238136994500,70000,70000,70100,70000,45050
|
|
20240904,125900,1234982498700,70100,70000,70100,70000,39254
|
|
20240904,125800,1232233623500,70100,70000,70100,70000,32986
|
|
20240904,125700,1229923475300,70000,70000,70100,70000,21367
|
|
20240904,125600,1228426714400,70100,70000,70100,70000,34955
|
|
20240904,125500,1225978821900,70100,70000,70100,70000,45065
|
|
20240904,125400,1222822779300,70100,70000,70100,70000,24790
|
|
20240904,125300,1221086589800,70100,70100,70100,70000,50952
|
|
20240904,125200,1217519170200,70100,70100,70100,70000,25472
|
|
20240904,125100,1215735533700,70100,70000,70100,70000,45619
|
|
20240904,125000,1212541486500,70100,70100,70100,70000,23154
|
|
20240904,124900,1210919677400,70100,70000,70100,70000,22004
|
|
20240904,124800,1209378440800,70100,70100,70100,70000,21251
|
|
20240904,124700,1207890000900,70000,70000,70100,70000,47237
|
|
20240904,124600,1204579964400,70000,70300,70300,70000,749910
|
|
20240904,124500,1151992698700,70200,70200,70300,70200,18342
|
|
20240904,124400,1150704750400,70200,70200,70300,70200,18833
|
|
20240904,124300,1149382179900,70300,70300,70300,70200,17194
|
|
20240904,124200,1148174796400,70300,70300,70300,70200,15681
|
|
20240904,124100,1147073629000,70200,70300,70300,70200,19339
|
|
20240904,124000,1145715735800,70300,70300,70300,70200,19462
|
|
20240904,123900,1144349256400,70300,70300,70300,70200,17853
|
|
20240904,123800,1143095584500,70300,70300,70300,70200,15764
|
|
20240904,123700,1141988645500,70300,70200,70300,70200,21706
|
|
20240904,123600,1140463964900,70200,70300,70300,70200,51495
|
|
20240904,123500,1136848633200,70200,70200,70300,70200,24974
|
|
20240904,123400,1135094900000,70200,70200,70300,70200,16114
|
|
20240904,123300,1133963409000,70200,70200,70300,70200,16514
|
|
20240904,123200,1132803596100,70200,70300,70300,70200,17578
|
|
20240904,123100,1131569052600,70200,70300,70300,70200,18303
|
|
20240904,123000,1130283777400,70300,70200,70300,70200,16043
|
|
20240904,122900,1129157268100,70300,70200,70300,70200,29477
|
|
20240904,122800,1127087658800,70300,70300,70300,70200,204346
|
|
20240904,122700,1112742398600,70300,70200,70300,70200,15066
|
|
20240904,122600,1111684504200,70200,70200,70300,70200,43378
|
|
20240904,122500,1108639073800,70300,70200,70300,70200,66134
|
|
20240904,122400,1103996181100,70200,70400,70400,70200,437423
|
|
20240904,122300,1073252553100,70300,70300,70400,70300,40013
|
|
20240904,122200,1070439418500,70300,70400,70400,70300,11574
|
|
20240904,122100,1069625460200,70300,70400,70400,70300,13725
|
|
20240904,122000,1068660050400,70400,70400,70400,70300,10943
|
|
20240904,121900,1067890362300,70400,70300,70400,70300,15352
|
|
20240904,121800,1066810593900,70400,70400,70400,70300,15804
|
|
20240904,121700,1065699003700,70300,70300,70400,70300,16833
|
|
20240904,121600,1064515103800,70300,70400,70400,70300,21560
|
|
20240904,121500,1062998780400,70300,70300,70400,70300,21134
|
|
20240904,121400,1061512607300,70300,70400,70400,70300,29533
|
|
20240904,121300,1059435955000,70300,70300,70400,70300,10117
|
|
20240904,121200,1058724434900,70300,70400,70400,70300,19450
|
|
20240904,121100,1057356426700,70400,70400,70500,70300,169316
|
|
20240904,121000,1045437564400,70400,70500,70500,70400,285971
|
|
20240904,120900,1025304950000,70400,70400,70500,70400,46770
|
|
20240904,120800,1022011815800,70500,70400,70500,70400,25884
|
|
20240904,120700,1020188924500,70500,70400,70500,70400,15268
|
|
20240904,120600,1019113695700,70400,70500,70500,70400,24253
|
|
20240904,120500,1017405729200,70500,70500,70500,70400,25356
|
|
20240904,120400,1015620299500,70500,70500,70500,70400,8755
|
|
20240904,120300,1015003575400,70500,70400,70500,70400,11038
|
|
20240904,120200,1014226117700,70500,70400,70500,70400,17346
|
|
20240904,120100,1013004425900,70400,70400,70500,70400,20270
|
|
20240904,120000,1011577087700,70500,70400,70500,70400,25732
|
|
20240904,115900,1009764975700,70500,70400,70500,70400,10975
|
|
20240904,115800,1008991758600,70400,70500,70500,70400,14000
|
|
20240904,115700,1008005506400,70500,70400,70500,70400,12261
|
|
20240904,115600,1007141641100,70500,70400,70500,70400,12988
|
|
20240904,115500,1006226577600,70500,70400,70500,70400,11058
|
|
20240904,115400,1005447746200,70500,70500,70500,70400,12457
|
|
20240904,115300,1004570282200,70500,70400,70500,70400,10967
|
|
20240904,115200,1003797772900,70400,70500,70500,70400,13385
|
|
20240904,115100,1002854861500,70500,70400,70500,70400,12470
|
|
20240904,115000,1001976199900,70500,70500,70500,70400,19416
|
|
20240904,114900,1000608642900,70500,70400,70500,70400,12917
|
|
20240904,114800,999698253900,70500,70500,70600,70400,87796
|
|
20240904,114700,993508563600,70500,70400,70600,70400,118026
|
|
20240904,114600,985188547100,70400,70600,70600,70400,279702
|
|
20240904,114500,965469317600,70500,70600,70600,70500,223712
|
|
20240904,114400,949697110300,70600,70600,70600,70500,19844
|
|
20240904,114300,948297189100,70600,70500,70600,70500,15027
|
|
20240904,114200,947236882600,70600,70600,70600,70500,19271
|
|
20240904,114100,945877059200,70600,70500,70600,70500,16367
|
|
20240904,114000,944722365300,70600,70600,70600,70500,13064
|
|
20240904,113900,943800514800,70600,70500,70600,70500,12141
|
|
20240904,113800,942943811000,70500,70500,70600,70500,15371
|
|
20240904,113700,941859246200,70600,70500,70600,70500,14122
|
|
20240904,113600,940862921600,70600,70600,70600,70500,11641
|
|
20240904,113500,940041398400,70500,70500,70600,70500,11914
|
|
20240904,113400,939200792900,70600,70600,70600,70500,16183
|
|
20240904,113300,938059137200,70500,70500,70600,70500,16944
|
|
20240904,113200,936864181900,70600,70500,70600,70500,16709
|
|
20240904,113100,935685734500,70500,70500,70600,70500,19869
|
|
20240904,113000,934284146200,70600,70600,70600,70500,23235
|
|
20240904,112900,932644684700,70500,70500,70600,70500,17797
|
|
20240904,112800,931389085300,70600,70500,70600,70500,22122
|
|
20240904,112700,929828249900,70600,70500,70600,70500,16725
|
|
20240904,112600,928648202500,70600,70600,70600,70500,21596
|
|
20240904,112500,927124430300,70600,70500,70600,70500,21044
|
|
20240904,112400,925639836800,70600,70500,70600,70500,16342
|
|
20240904,112300,924487112100,70600,70500,70600,70500,17375
|
|
20240904,112200,923261161800,70600,70500,70600,70500,15404
|
|
20240904,112100,922174674100,70600,70500,70600,70500,22648
|
|
20240904,112000,920577020900,70600,70600,70600,70500,13059
|
|
20240904,111900,919655571400,70500,70500,70600,70500,22783
|
|
20240904,111800,918048569100,70600,70500,70600,70500,14130
|
|
20240904,111700,917051816800,70600,70500,70600,70500,12992
|
|
20240904,111600,916135204500,70500,70600,70600,70500,16715
|
|
20240904,111500,914955876500,70500,70600,70600,70500,15242
|
|
20240904,111400,913880601200,70600,70600,70600,70500,14514
|
|
20240904,111300,912856624300,70600,70500,70600,70500,28343
|
|
20240904,111200,910857266100,70500,70500,70600,70500,22025
|
|
20240904,111100,909303421600,70600,70500,70600,70500,23351
|
|
20240904,111000,907655506000,70600,70600,70600,70500,13303
|
|
20240904,110900,906716996800,70600,70500,70600,70500,15777
|
|
20240904,110800,905603770200,70600,70600,70600,70500,12152
|
|
20240904,110700,904746392400,70600,70500,70600,70500,13708
|
|
20240904,110600,903779083100,70600,70500,70600,70500,14884
|
|
20240904,110500,902728868700,70600,70500,70600,70500,14977
|
|
20240904,110400,901672125200,70600,70600,70600,70500,17241
|
|
20240904,110300,900455649200,70600,70500,70600,70500,14969
|
|
20240904,110200,899399501200,70600,70600,70600,70500,10607
|
|
20240904,110100,898651165500,70600,70600,70600,70500,88703
|
|
20240904,110000,892397102100,70600,70500,70600,70500,13071
|
|
20240904,105900,891474668300,70600,70500,70600,70500,14259
|
|
20240904,105800,890468415800,70600,70600,70600,70500,19885
|
|
20240904,105700,889065029600,70600,70500,70600,70500,14363
|
|
20240904,105600,888051609900,70600,70600,70600,70500,14562
|
|
20240904,105500,887024039900,70500,70600,70600,70500,17742
|
|
20240904,105400,885771914000,70600,70600,70600,70500,13523
|
|
20240904,105300,884817618500,70600,70500,70600,70500,17598
|
|
20240904,105200,883576064900,70600,70600,70600,70500,15579
|
|
20240904,105100,882477018100,70600,70600,70700,70500,165286
|
|
20240904,105000,870807252500,70700,70700,70700,70600,17064
|
|
20240904,104900,869601794500,70600,70600,70700,70600,14387
|
|
20240904,104800,868585546000,70600,70600,70700,70600,13323
|
|
20240904,104700,867644545800,70600,70600,70700,70600,189046
|
|
20240904,104600,854297088200,70700,70600,70700,70600,13809
|
|
20240904,104500,853321131000,70700,70700,70700,70600,16729
|
|
20240904,104400,852138915100,70700,70700,70700,70600,26763
|
|
20240904,104300,850248183900,70700,70600,70700,70600,32482
|
|
20240904,104200,847953459700,70700,70600,70700,70600,14007
|
|
20240904,104100,846963654300,70700,70600,70700,70600,25154
|
|
20240904,104000,845185952500,70700,70700,70700,70600,26343
|
|
20240904,103900,843323874100,70700,70600,70700,70600,28290
|
|
20240904,103800,841324081300,70700,70800,70800,70600,146001
|
|
20240904,103700,831001067200,70800,70700,70800,70700,18816
|
|
20240904,103600,829669291300,70700,70700,70800,70600,164013
|
|
20240904,103500,818073135000,70700,70700,70700,70600,44682
|
|
20240904,103400,814914535800,70700,70700,70700,70600,30637
|
|
20240904,103300,812749888900,70700,70700,70700,70600,17852
|
|
20240904,103200,811488062500,70700,70700,70700,70600,23458
|
|
20240904,103100,809830203300,70700,70500,70700,70500,237062
|
|
20240904,103000,793093403800,70600,70600,70600,70500,25225
|
|
20240904,102900,791313313300,70600,70500,70600,70500,15199
|
|
20240904,102800,790240904900,70600,70600,70600,70500,14808
|
|
20240904,102700,789195922300,70600,70600,70600,70500,31926
|
|
20240904,102600,786943958300,70600,70600,70600,70500,20867
|
|
20240904,102500,785472121500,70600,70600,70600,70500,16253
|
|
20240904,102400,784325377100,70600,70500,70600,70500,15081
|
|
20240904,102300,783261070500,70600,70600,70600,70500,16590
|
|
20240904,102200,782090064300,70600,70500,70600,70500,14802
|
|
20240904,102100,781045361500,70600,70500,70600,70400,112096
|
|
20240904,102000,773142006400,70500,70400,70500,70400,26918
|
|
20240904,101900,771244796100,70500,70500,70500,70400,26360
|
|
20240904,101800,769386773600,70500,70500,70500,70400,26890
|
|
20240904,101700,767491327600,70500,70400,70600,70400,116930
|
|
20240904,101600,759247702600,70500,70400,70500,70400,271826
|
|
20240904,101500,740085839100,70500,70400,70500,70400,26867
|
|
20240904,101400,738192856300,70500,70400,70500,70400,23325
|
|
20240904,101300,736549473500,70500,70400,70500,70400,22978
|
|
20240904,101200,734930840600,70500,70500,70500,70400,21505
|
|
20240904,101100,733415740300,70500,70400,70500,70400,22706
|
|
20240904,101000,731816083700,70500,70400,70500,70400,20396
|
|
20240904,100900,730379158900,70400,70500,70500,70400,19743
|
|
20240904,100800,728988350400,70500,70500,70500,70400,20699
|
|
20240904,100700,727530038500,70500,70400,70500,70400,19848
|
|
20240904,100600,726131565100,70500,70500,70500,70400,29438
|
|
20240904,100500,724057553000,70500,70400,70500,70400,28056
|
|
20240904,100400,722080987000,70500,70500,70500,70400,24141
|
|
20240904,100300,720380017300,70500,70500,70500,70400,19523
|
|
20240904,100200,719004385300,70500,70400,70500,70400,21076
|
|
20240904,100100,717519741400,70500,70500,70500,70400,29436
|
|
20240904,100000,715444956900,70500,70400,70500,70400,19765
|
|
20240904,095900,714052023100,70500,70400,70500,70400,37048
|
|
20240904,095800,711441633100,70500,70500,70500,70400,18646
|
|
20240904,095700,710127875500,70500,70400,70500,70400,53449
|
|
20240904,095600,706361432400,70500,70400,70500,70400,17972
|
|
20240904,095500,705095272700,70400,70400,70500,70300,240283
|
|
20240904,095400,688179141700,70500,70500,70500,70400,139482
|
|
20240904,095300,678353102600,70500,70400,70500,70400,28256
|
|
20240904,095200,676362885500,70500,70600,70600,70400,240443
|
|
20240904,095100,659414031600,70600,70500,70600,70500,33449
|
|
20240904,095000,657054585100,70600,70500,70600,70500,36058
|
|
20240904,094900,654510513400,70500,70500,70600,70500,31035
|
|
20240904,094800,652321370100,70600,70500,70600,70500,22341
|
|
20240904,094700,650745232200,70500,70500,70600,70500,26550
|
|
20240904,094600,648872681900,70600,70500,70600,70500,23203
|
|
20240904,094500,647235760000,70600,70600,70600,70400,95282
|
|
20240904,094400,640517553200,70600,70600,70600,70500,72498
|
|
20240904,094300,635405526100,70600,70500,70600,70400,309707
|
|
20240904,094200,613571859700,70600,70600,70600,70500,34679
|
|
20240904,094100,611124733100,70600,70600,70600,70500,28667
|
|
20240904,094000,609102279400,70600,70500,70600,70500,15946
|
|
20240904,093900,607976809900,70600,70600,70700,70500,81708
|
|
20240904,093800,602210528800,70600,70600,70700,70500,192075
|
|
20240904,093700,588650453000,70700,70700,70700,70600,33749
|
|
20240904,093600,586265776500,70700,70600,70700,70500,100329
|
|
20240904,093500,579181830600,70600,70500,70600,70500,30874
|
|
20240904,093400,577002501800,70500,70600,70600,70500,46710
|
|
20240904,093300,573707736700,70500,70500,70600,70300,351052
|
|
20240904,093200,548985988700,70500,70500,70600,70400,241189
|
|
20240904,093100,531982048000,70500,70400,70500,70400,96239
|
|
20240904,093000,525197921200,70500,70500,70500,70400,28173
|
|
20240904,092900,523212554800,70500,70400,70500,70400,40966
|
|
20240904,092800,520326129900,70400,70500,70500,70400,32559
|
|
20240904,092700,518031148100,70500,70500,70500,70400,41001
|
|
20240904,092600,515141406600,70500,70500,70500,70400,43675
|
|
20240904,092500,512064567900,70500,70500,70600,70400,109861
|
|
20240904,092400,504320619500,70600,70500,70700,70400,215104
|
|
20240904,092300,489151905500,70400,70500,70500,70400,223552
|
|
20240904,092200,473410728800,70500,70500,70500,70400,50007
|
|
20240904,092100,469888034800,70500,70400,70500,70400,83416
|
|
20240904,092000,464013673500,70500,70600,70600,70400,145278
|
|
20240904,091900,453774809100,70500,70600,70600,70400,375732
|
|
20240904,091800,427290558600,70600,70700,70700,70500,201781
|
|
20240904,091700,413046627500,70600,70700,70700,70600,43582
|
|
20240904,091600,409966985300,70700,70900,70900,70600,225180
|
|
20240904,091500,394033876500,70800,70900,70900,70800,34311
|
|
20240904,091400,391602386200,70900,70900,70900,70800,87554
|
|
20240904,091300,385397191700,70900,70600,70900,70500,244970
|
|
20240904,091200,368084057000,70600,70900,70900,70600,360690
|
|
20240904,091100,342587764100,70900,71000,71000,70800,170925
|
|
20240904,091000,330470640500,71000,71100,71100,70900,198368
|
|
20240904,090900,316381666500,71000,71100,71100,70900,170527
|
|
20240904,090800,304269457800,71100,70900,71100,70800,171701
|
|
20240904,090700,292085332500,70800,71000,71000,70800,217477
|
|
20240904,090600,276673475100,70900,70800,71000,70700,218719
|
|
20240904,090500,261178510300,70800,70600,70800,70600,317839
|
|
20240904,090400,238693820300,70700,70500,70700,70500,150885
|
|
20240904,090300,228042269400,70500,70400,70600,70300,320764
|
|
20240904,090200,205448409100,70400,70400,70500,70300,316720
|
|
20240904,090100,183157276100,70400,70300,70500,70200,333305
|
|
20240904,090000,159708131600,70300,69800,70400,69800,2279884
|