636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,193200,2708909300,57400,57400,57400,57400,0
|
|
20240802,193100,2708909300,57400,57400,57400,57400,0
|
|
20240802,193000,2708909300,57400,57400,57400,57400,0
|
|
20240802,192900,2708909300,57400,57400,57400,57400,0
|
|
20240802,192800,2708909300,57400,57400,57400,57400,0
|
|
20240802,192700,2708909300,57400,57400,57400,57400,0
|
|
20240802,192600,2708909300,57400,57400,57400,57400,0
|
|
20240802,192500,2708909300,57400,57400,57400,57400,0
|
|
20240802,192400,2708909300,57400,57400,57400,57400,0
|
|
20240802,192300,2708909300,57400,57400,57400,57400,0
|
|
20240802,192200,2708909300,57400,57400,57400,57400,0
|
|
20240802,192100,2708909300,57400,57400,57400,57400,0
|
|
20240802,192000,2708909300,57400,57400,57400,57400,0
|
|
20240802,191900,2708909300,57400,57400,57400,57400,0
|
|
20240802,191800,2708909300,57400,57400,57400,57400,0
|
|
20240802,191700,2708909300,57400,57400,57400,57400,0
|
|
20240802,191600,2708909300,57400,57400,57400,57400,0
|
|
20240802,191500,2708909300,57400,57400,57400,57400,0
|
|
20240802,191400,2708909300,57400,57400,57400,57400,0
|
|
20240802,191300,2708909300,57400,57400,57400,57400,0
|
|
20240802,191200,2708909300,57400,57400,57400,57400,0
|
|
20240802,191100,2708909300,57400,57400,57400,57400,0
|
|
20240802,191000,2708909300,57400,57400,57400,57400,0
|
|
20240802,190900,2708909300,57400,57400,57400,57400,0
|
|
20240802,190800,2708909300,57400,57400,57400,57400,0
|
|
20240802,190700,2708909300,57400,57400,57400,57400,0
|
|
20240802,190600,2708909300,57400,57400,57400,57400,0
|
|
20240802,190500,2708909300,57400,57400,57400,57400,0
|
|
20240802,190400,2708909300,57400,57400,57400,57400,0
|
|
20240802,190300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,190200,2708909300,57400,57400,57400,57400,0
|
|
20240802,190100,2708909300,57400,57400,57400,57400,0
|
|
20240802,190000,2708909300,57400,57400,57400,57400,0
|
|
20240802,185900,2708909300,57400,57400,57400,57400,0
|
|
20240802,185800,2708909300,57400,57400,57400,57400,0
|
|
20240802,185700,2708909300,57400,57400,57400,57400,0
|
|
20240802,185600,2708909300,57400,57400,57400,57400,0
|
|
20240802,185500,2708909300,57400,57400,57400,57400,0
|
|
20240802,185400,2708909300,57400,57400,57400,57400,0
|
|
20240802,185300,2708909300,57400,57400,57400,57400,0
|
|
20240802,185200,2708909300,57400,57400,57400,57400,0
|
|
20240802,185100,2708909300,57400,57400,57400,57400,0
|
|
20240802,185000,2708909300,57400,57400,57400,57400,0
|
|
20240802,184900,2708909300,57400,57400,57400,57400,0
|
|
20240802,184800,2708909300,57400,57400,57400,57400,0
|
|
20240802,184700,2708909300,57400,57400,57400,57400,0
|
|
20240802,184600,2708909300,57400,57400,57400,57400,0
|
|
20240802,184500,2708909300,57400,57400,57400,57400,0
|
|
20240802,184400,2708909300,57400,57400,57400,57400,0
|
|
20240802,184300,2708909300,57400,57400,57400,57400,0
|
|
20240802,184200,2708909300,57400,57400,57400,57400,0
|
|
20240802,184100,2708909300,57400,57400,57400,57400,0
|
|
20240802,184000,2708909300,57400,57400,57400,57400,0
|
|
20240802,183900,2708909300,57400,57400,57400,57400,0
|
|
20240802,183800,2708909300,57400,57400,57400,57400,0
|
|
20240802,183700,2708909300,57400,57400,57400,57400,0
|
|
20240802,183600,2708909300,57400,57400,57400,57400,0
|
|
20240802,183500,2708909300,57400,57400,57400,57400,0
|
|
20240802,183400,2708909300,57400,57400,57400,57400,0
|
|
20240802,183300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,183200,2708909300,57400,57400,57400,57400,0
|
|
20240802,183100,2708909300,57400,57400,57400,57400,0
|
|
20240802,183000,2708909300,57400,57400,57400,57400,0
|
|
20240802,182900,2708909300,57400,57400,57400,57400,0
|
|
20240802,182800,2708909300,57400,57400,57400,57400,0
|
|
20240802,182700,2708909300,57400,57400,57400,57400,0
|
|
20240802,182600,2708909300,57400,57400,57400,57400,0
|
|
20240802,182500,2708909300,57400,57400,57400,57400,0
|
|
20240802,182400,2708909300,57400,57400,57400,57400,0
|
|
20240802,182300,2708909300,57400,57400,57400,57400,0
|
|
20240802,182200,2708909300,57400,57400,57400,57400,0
|
|
20240802,182100,2708909300,57400,57400,57400,57400,0
|
|
20240802,182000,2708909300,57400,57400,57400,57400,0
|
|
20240802,181900,2708909300,57400,57400,57400,57400,0
|
|
20240802,181800,2708909300,57400,57400,57400,57400,0
|
|
20240802,181700,2708909300,57400,57400,57400,57400,0
|
|
20240802,181600,2708909300,57400,57400,57400,57400,0
|
|
20240802,181500,2708909300,57400,57400,57400,57400,0
|
|
20240802,181400,2708909300,57400,57400,57400,57400,0
|
|
20240802,181300,2708909300,57400,57400,57400,57400,0
|
|
20240802,181200,2708909300,57400,57400,57400,57400,0
|
|
20240802,181100,2708909300,57400,57400,57400,57400,0
|
|
20240802,181000,2708909300,57400,57400,57400,57400,0
|
|
20240802,180900,2708909300,57400,57400,57400,57400,0
|
|
20240802,180800,2708909300,57400,57400,57400,57400,0
|
|
20240802,180700,2708909300,57400,57400,57400,57400,0
|
|
20240802,180600,2708909300,57400,57400,57400,57400,0
|
|
20240802,180500,2708909300,57400,57400,57400,57400,0
|
|
20240802,180400,2708909300,57400,57400,57400,57400,0
|
|
20240802,180300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,180200,2708909300,57400,57400,57400,57400,0
|
|
20240802,180100,2708909300,57400,57400,57400,57400,0
|
|
20240802,180000,2708909300,57400,57400,57400,57400,0
|
|
20240802,175900,2708909300,57400,57400,57400,57400,0
|
|
20240802,175800,2708909300,57400,57400,57400,57400,0
|
|
20240802,175700,2708909300,57400,57400,57400,57400,0
|
|
20240802,175600,2708909300,57400,57400,57400,57400,0
|
|
20240802,175500,2708909300,57400,57400,57400,57400,0
|
|
20240802,175400,2708909300,57400,57400,57400,57400,0
|
|
20240802,175300,2708909300,57400,57400,57400,57400,0
|
|
20240802,175200,2708909300,57400,57400,57400,57400,0
|
|
20240802,175100,2708909300,57400,57400,57400,57400,0
|
|
20240802,175000,2708909300,57400,57400,57400,57400,0
|
|
20240802,174900,2708909300,57400,57400,57400,57400,0
|
|
20240802,174800,2708909300,57400,57400,57400,57400,0
|
|
20240802,174700,2708909300,57400,57400,57400,57400,0
|
|
20240802,174600,2708909300,57400,57400,57400,57400,0
|
|
20240802,174500,2708909300,57400,57400,57400,57400,0
|
|
20240802,174400,2708909300,57400,57400,57400,57400,0
|
|
20240802,174300,2708909300,57400,57400,57400,57400,0
|
|
20240802,174200,2708909300,57400,57400,57400,57400,0
|
|
20240802,174100,2708909300,57400,57400,57400,57400,0
|
|
20240802,174000,2708909300,57400,57400,57400,57400,0
|
|
20240802,173900,2708909300,57400,57400,57400,57400,0
|
|
20240802,173800,2708909300,57400,57400,57400,57400,0
|
|
20240802,173700,2708909300,57400,57400,57400,57400,0
|
|
20240802,173600,2708909300,57400,57400,57400,57400,0
|
|
20240802,173500,2708909300,57400,57400,57400,57400,0
|
|
20240802,173400,2708909300,57400,57400,57400,57400,0
|
|
20240802,173300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,173200,2708909300,57400,57400,57400,57400,0
|
|
20240802,173100,2708909300,57400,57400,57400,57400,0
|
|
20240802,173000,2708909300,57400,57400,57400,57400,0
|
|
20240802,172900,2708909300,57400,57400,57400,57400,0
|
|
20240802,172800,2708909300,57400,57400,57400,57400,0
|
|
20240802,172700,2708909300,57400,57400,57400,57400,0
|
|
20240802,172600,2708909300,57400,57400,57400,57400,0
|
|
20240802,172500,2708909300,57400,57400,57400,57400,0
|
|
20240802,172400,2708909300,57400,57400,57400,57400,0
|
|
20240802,172300,2708909300,57400,57400,57400,57400,0
|
|
20240802,172200,2708909300,57400,57400,57400,57400,0
|
|
20240802,172100,2708909300,57400,57400,57400,57400,0
|
|
20240802,172000,2708909300,57400,57400,57400,57400,0
|
|
20240802,171900,2708909300,57400,57400,57400,57400,0
|
|
20240802,171800,2708909300,57400,57400,57400,57400,0
|
|
20240802,171700,2708909300,57400,57400,57400,57400,0
|
|
20240802,171600,2708909300,57400,57400,57400,57400,0
|
|
20240802,171500,2708909300,57400,57400,57400,57400,0
|
|
20240802,171400,2708909300,57400,57400,57400,57400,0
|
|
20240802,171300,2708909300,57400,57400,57400,57400,0
|
|
20240802,171200,2708909300,57400,57400,57400,57400,0
|
|
20240802,171100,2708909300,57400,57400,57400,57400,0
|
|
20240802,171000,2708909300,57400,57400,57400,57400,0
|
|
20240802,170900,2708909300,57400,57400,57400,57400,0
|
|
20240802,170800,2708909300,57400,57400,57400,57400,0
|
|
20240802,170700,2708909300,57400,57400,57400,57400,0
|
|
20240802,170600,2708909300,57400,57400,57400,57400,0
|
|
20240802,170500,2708909300,57400,57400,57400,57400,0
|
|
20240802,170400,2708909300,57400,57400,57400,57400,0
|
|
20240802,170300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,170200,2708909300,57400,57400,57400,57400,0
|
|
20240802,170100,2708909300,57400,57400,57400,57400,0
|
|
20240802,170000,2708909300,57400,57400,57400,57400,0
|
|
20240802,165900,2708909300,57400,57400,57400,57400,0
|
|
20240802,165800,2708909300,57400,57400,57400,57400,0
|
|
20240802,165700,2708909300,57400,57400,57400,57400,0
|
|
20240802,165600,2708909300,57400,57400,57400,57400,0
|
|
20240802,165500,2708909300,57400,57400,57400,57400,0
|
|
20240802,165400,2708909300,57400,57400,57400,57400,0
|
|
20240802,165300,2708909300,57400,57400,57400,57400,0
|
|
20240802,165200,2708909300,57400,57400,57400,57400,0
|
|
20240802,165100,2708909300,57400,57400,57400,57400,0
|
|
20240802,165000,2708909300,57400,57400,57400,57400,0
|
|
20240802,164900,2708909300,57400,57400,57400,57400,0
|
|
20240802,164800,2708909300,57400,57400,57400,57400,0
|
|
20240802,164700,2708909300,57400,57400,57400,57400,0
|
|
20240802,164600,2708909300,57400,57400,57400,57400,0
|
|
20240802,164500,2708909300,57400,57400,57400,57400,0
|
|
20240802,164400,2708909300,57400,57400,57400,57400,0
|
|
20240802,164300,2708909300,57400,57400,57400,57400,0
|
|
20240802,164200,2708909300,57400,57400,57400,57400,0
|
|
20240802,164100,2708909300,57400,57400,57400,57400,0
|
|
20240802,164000,2708909300,57400,57400,57400,57400,0
|
|
20240802,163900,2708909300,57400,57400,57400,57400,0
|
|
20240802,163800,2708909300,57400,57400,57400,57400,0
|
|
20240802,163700,2708909300,57400,57400,57400,57400,0
|
|
20240802,163600,2708909300,57400,57400,57400,57400,0
|
|
20240802,163500,2708909300,57400,57400,57400,57400,0
|
|
20240802,163400,2708909300,57400,57400,57400,57400,0
|
|
20240802,163300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,163200,2708909300,57400,57400,57400,57400,0
|
|
20240802,163100,2708909300,57400,57400,57400,57400,0
|
|
20240802,163000,2708909300,57400,57400,57400,57400,0
|
|
20240802,162900,2708909300,57400,57400,57400,57400,0
|
|
20240802,162800,2708909300,57400,57400,57400,57400,0
|
|
20240802,162700,2708909300,57400,57400,57400,57400,0
|
|
20240802,162600,2708909300,57400,57400,57400,57400,0
|
|
20240802,162500,2708909300,57400,57400,57400,57400,0
|
|
20240802,162400,2708909300,57400,57400,57400,57400,0
|
|
20240802,162300,2708909300,57400,57400,57400,57400,0
|
|
20240802,162200,2708909300,57400,57400,57400,57400,0
|
|
20240802,162100,2708909300,57400,57400,57400,57400,0
|
|
20240802,162000,2708909300,57400,57400,57400,57400,0
|
|
20240802,161900,2708909300,57400,57400,57400,57400,0
|
|
20240802,161800,2708909300,57400,57400,57400,57400,0
|
|
20240802,161700,2708909300,57400,57400,57400,57400,0
|
|
20240802,161600,2708909300,57400,57400,57400,57400,0
|
|
20240802,161500,2708909300,57400,57400,57400,57400,0
|
|
20240802,161400,2708909300,57400,57400,57400,57400,0
|
|
20240802,161300,2708909300,57400,57400,57400,57400,0
|
|
20240802,161200,2708909300,57400,57400,57400,57400,0
|
|
20240802,161100,2708909300,57400,57400,57400,57400,0
|
|
20240802,161000,2708909300,57400,57400,57400,57400,0
|
|
20240802,160900,2708909300,57400,57400,57400,57400,0
|
|
20240802,160800,2708909300,57400,57400,57400,57400,0
|
|
20240802,160700,2708909300,57400,57400,57400,57400,0
|
|
20240802,160600,2708909300,57400,57400,57400,57400,0
|
|
20240802,160500,2708909300,57400,57400,57400,57400,0
|
|
20240802,160400,2708909300,57400,57400,57400,57400,0
|
|
20240802,160300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,160200,2708909300,57400,57400,57400,57400,0
|
|
20240802,160100,2708909300,57400,57400,57400,57400,0
|
|
20240802,160000,2708909300,57400,57400,57400,57400,0
|
|
20240802,155900,2708909300,57400,57400,57400,57400,0
|
|
20240802,155800,2708909300,57400,57400,57400,57400,0
|
|
20240802,155700,2708909300,57400,57400,57400,57400,0
|
|
20240802,155600,2708909300,57400,57400,57400,57400,0
|
|
20240802,155500,2708909300,57400,57400,57400,57400,0
|
|
20240802,155400,2708909300,57400,57400,57400,57400,0
|
|
20240802,155300,2708909300,57400,57400,57400,57400,0
|
|
20240802,155200,2708909300,57400,57400,57400,57400,0
|
|
20240802,155100,2708909300,57400,57400,57400,57400,0
|
|
20240802,155000,2708909300,57400,57400,57400,57400,0
|
|
20240802,154900,2708909300,57400,57400,57400,57400,0
|
|
20240802,154800,2708909300,57400,57400,57400,57400,0
|
|
20240802,154700,2708909300,57400,57400,57400,57400,0
|
|
20240802,154600,2708909300,57400,57400,57400,57400,0
|
|
20240802,154500,2708909300,57400,57400,57400,57400,0
|
|
20240802,154400,2708909300,57400,57400,57400,57400,0
|
|
20240802,154300,2708909300,57400,57400,57400,57400,0
|
|
20240802,154200,2708909300,57400,57400,57400,57400,0
|
|
20240802,154100,2708909300,57400,57400,57400,57400,0
|
|
20240802,154000,2708909300,57400,57400,57400,57400,0
|
|
20240802,153900,2708909300,57400,57400,57400,57400,0
|
|
20240802,153800,2708909300,57400,57400,57400,57400,0
|
|
20240802,153700,2708909300,57400,57400,57400,57400,0
|
|
20240802,153600,2708909300,57400,57400,57400,57400,0
|
|
20240802,153500,2708909300,57400,57400,57400,57400,0
|
|
20240802,153400,2708909300,57400,57400,57400,57400,0
|
|
20240802,153300,2708909300,57400,57400,57400,57400,1303
|
|
20240802,153200,2708909300,57400,57400,57400,57400,0
|
|
20240802,153100,2708909300,57400,57400,57400,57400,0
|
|
20240802,153000,2708909300,57400,57400,57400,57400,1303
|
|
20240802,152900,2634117100,57300,57300,57300,57300,0
|
|
20240802,152800,2634117100,57300,57300,57300,57300,0
|
|
20240802,152700,2634117100,57300,57300,57300,57300,0
|
|
20240802,152600,2634117100,57300,57300,57300,57300,0
|
|
20240802,152500,2634117100,57300,57300,57300,57300,0
|
|
20240802,152400,2634117100,57300,57300,57300,57300,0
|
|
20240802,152300,2634117100,57300,57300,57300,57300,0
|
|
20240802,152200,2634117100,57300,57300,57300,57300,0
|
|
20240802,152100,2634117100,57300,57300,57300,57300,0
|
|
20240802,152000,2634117100,57300,57300,57300,57300,0
|
|
20240802,151900,2634117100,57300,57100,57400,57100,363
|
|
20240802,151800,2613345100,57100,57100,57100,57100,380
|
|
20240802,151700,2591647100,57200,57200,57200,57200,9
|
|
20240802,151600,2591132300,57200,57200,57200,57200,21
|
|
20240802,151500,2589931100,57100,56900,57100,56900,485
|
|
20240802,151400,2562317900,56900,56900,57000,56900,146
|
|
20240802,151300,2554010400,56900,57000,57000,56900,57
|
|
20240802,151200,2550763500,57100,57200,57200,57100,99
|
|
20240802,151100,2545107600,57200,57200,57200,57200,0
|
|
20240802,151000,2545107600,57200,57200,57200,57200,5
|
|
20240802,150900,2544821600,57100,57200,57200,57100,3
|
|
20240802,150800,2544650100,57100,57200,57200,57100,93
|
|
20240802,150700,2539339600,57200,57200,57200,57200,10
|
|
20240802,150600,2538767600,57200,57100,57200,57100,13
|
|
20240802,150500,2538024100,57200,57100,57200,57000,232
|
|
20240802,150400,2524793300,57200,57200,57200,57200,0
|
|
20240802,150300,2524793300,57200,57200,57200,57200,90
|
|
20240802,150200,2519645300,57400,57400,57400,57400,0
|
|
20240802,150100,2519645300,57400,57300,57400,57300,95
|
|
20240802,150000,2514198800,57300,56900,57300,56900,163
|
|
20240802,145900,2504881900,57100,56900,57100,56900,64
|
|
20240802,145800,2501239100,57100,57000,57100,57000,149
|
|
20240802,145700,2492745400,57000,57000,57000,57000,18
|
|
20240802,145600,2491719400,57000,57000,57000,57000,29
|
|
20240802,145500,2490066400,57000,56900,57000,56900,38
|
|
20240802,145400,2487901400,57100,57100,57100,57100,0
|
|
20240802,145300,2487901400,57100,57100,57100,57100,12
|
|
20240802,145200,2487216200,57100,57100,57100,57100,2
|
|
20240802,145100,2487102000,56900,56900,56900,56900,4
|
|
20240802,145000,2486874400,57100,57100,57100,57100,1
|
|
20240802,144900,2486817300,57100,57100,57100,56900,21
|
|
20240802,144800,2485621000,56900,57400,57400,56900,12
|
|
20240802,144700,2484937200,57300,57200,57400,56800,493
|
|
20240802,144600,2456770400,56900,57000,57000,56900,72
|
|
20240802,144500,2452672400,57000,57000,57000,57000,1
|
|
20240802,144400,2452615400,57200,57200,57200,57200,3
|
|
20240802,144300,2452443800,57200,57100,57200,57100,93
|
|
20240802,144200,2447125900,57100,57000,57100,56900,1003
|
|
20240802,144100,2389955000,57100,57100,57100,57100,508
|
|
20240802,144000,2360948200,57100,57100,57100,57100,72
|
|
20240802,143900,2356837000,57000,57000,57000,57000,0
|
|
20240802,143800,2356837000,57000,57100,57100,57000,2
|
|
20240802,143700,2356722900,57200,57200,57200,57200,0
|
|
20240802,143600,2356722900,57200,57000,57200,57000,111
|
|
20240802,143500,2350392500,57100,57100,57100,57100,102
|
|
20240802,143400,2344568300,57100,57100,57100,57100,10
|
|
20240802,143300,2343997300,57100,57200,57200,57100,37
|
|
20240802,143200,2341884500,57200,57200,57200,57200,1
|
|
20240802,143100,2341827300,57300,57200,57300,57200,49
|
|
20240802,143000,2339020200,57200,57200,57200,57200,0
|
|
20240802,142900,2339020200,57200,57200,57200,57200,0
|
|
20240802,142800,2339020200,57200,57200,57200,57200,13
|
|
20240802,142700,2338276600,57100,57300,57300,57100,16
|
|
20240802,142600,2337361400,57400,57400,57400,57400,66
|
|
20240802,142500,2333573000,57400,57400,57400,57400,570
|
|
20240802,142400,2300855000,57500,57500,57500,57500,17
|
|
20240802,142300,2299877500,57500,57500,57500,57500,20
|
|
20240802,142200,2298727500,57500,57500,57500,57500,4
|
|
20240802,142100,2298497500,57500,57600,57600,57500,76
|
|
20240802,142000,2294121500,57500,57400,57600,57400,353
|
|
20240802,141900,2273844500,57300,57300,57300,57300,29
|
|
20240802,141800,2272182800,57400,57300,57400,57300,306
|
|
20240802,141700,2254645300,57300,57300,57300,57300,217
|
|
20240802,141600,2242211200,57300,57300,57300,57300,27
|
|
20240802,141500,2240664100,57300,57300,57300,57300,1
|
|
20240802,141400,2240606800,57300,57300,57300,57300,2
|
|
20240802,141300,2240492200,57300,57300,57300,57300,396
|
|
20240802,141200,2217801400,57300,57200,57300,57200,813
|
|
20240802,141100,2171276800,57100,57200,57200,57100,126
|
|
20240802,141000,2164081800,57200,57100,57200,57100,178
|
|
20240802,140900,2153915900,57200,57200,57200,57200,31
|
|
20240802,140800,2152142700,57100,57100,57200,57100,43
|
|
20240802,140700,2149685800,57100,57100,57100,57100,50
|
|
20240802,140600,2146830800,57100,57100,57100,57100,45
|
|
20240802,140500,2144261300,57100,57100,57200,57100,383
|
|
20240802,140400,2122390300,57000,57000,57000,57000,3
|
|
20240802,140300,2122219300,57000,57100,57100,57000,156
|
|
20240802,140200,2113314200,57000,57000,57000,57000,2
|
|
20240802,140100,2113200200,57100,57000,57100,57000,4
|
|
20240802,140000,2112972100,57100,57000,57100,57000,156
|
|
20240802,135900,2104075200,57100,57100,57100,57100,0
|
|
20240802,135800,2104075200,57100,57000,57100,57000,39
|
|
20240802,135700,2101850300,57000,57000,57000,57000,1
|
|
20240802,135600,2101793300,57000,57000,57000,57000,100
|
|
20240802,135500,2096093300,57000,57100,57100,57000,4
|
|
20240802,135400,2095865000,57000,57000,57000,57000,21
|
|
20240802,135300,2094668000,57000,57000,57000,57000,0
|
|
20240802,135200,2094668000,57000,57000,57000,57000,0
|
|
20240802,135100,2094668000,57000,57000,57000,57000,338
|
|
20240802,135000,2075402000,57000,56800,57100,56800,2758
|
|
20240802,134900,1918198500,56800,56800,56800,56800,2
|
|
20240802,134800,1918084900,56800,56800,56800,56800,10
|
|
20240802,134700,1917516900,56800,56800,56800,56800,38
|
|
20240802,134600,1915358500,56800,56800,56800,56800,0
|
|
20240802,134500,1915358500,56800,56800,56800,56800,0
|
|
20240802,134400,1915358500,56800,56800,56800,56800,2
|
|
20240802,134300,1915244900,56600,56600,56600,56600,3
|
|
20240802,134200,1915075100,56600,56700,56700,56600,17
|
|
20240802,134100,1914111400,56700,56700,56700,56700,0
|
|
20240802,134000,1914111400,56700,56800,56800,56700,69
|
|
20240802,133900,1910193100,56800,56800,56800,56800,0
|
|
20240802,133800,1910193100,56800,56800,56800,56800,1
|
|
20240802,133700,1910136300,56800,56800,56800,56800,0
|
|
20240802,133600,1910136300,56800,56800,56800,56800,4
|
|
20240802,133500,1909909100,56900,56900,56900,56900,0
|
|
20240802,133400,1909909100,56900,56900,56900,56900,0
|
|
20240802,133300,1909909100,56900,56900,56900,56900,0
|
|
20240802,133200,1909909100,56900,56900,56900,56900,10
|
|
20240802,133100,1909340100,56900,56900,56900,56900,10
|
|
20240802,133000,1908771100,56600,56600,56600,56600,0
|
|
20240802,132900,1908771100,56600,56600,56600,56600,0
|
|
20240802,132800,1908771100,56600,56600,56600,56600,298
|
|
20240802,132700,1891904300,56600,56800,56800,56600,35
|
|
20240802,132600,1889916900,56800,56800,56800,56800,0
|
|
20240802,132500,1889916900,56800,56800,56800,56800,2
|
|
20240802,132400,1889803300,56800,56800,56800,56800,35
|
|
20240802,132300,1887815300,56700,56700,56700,56700,0
|
|
20240802,132200,1887815300,56700,56700,56700,56700,13
|
|
20240802,132100,1887078200,56700,56700,56700,56700,40
|
|
20240802,132000,1884810200,56600,56700,56700,56600,84
|
|
20240802,131900,1880052900,56700,56700,56700,56700,1
|
|
20240802,131800,1879996200,56600,56700,56800,56600,419
|
|
20240802,131700,1856273500,56700,56700,56700,56700,58
|
|
20240802,131600,1852984900,56700,56700,56700,56700,81
|
|
20240802,131500,1848392200,56600,56600,56600,56600,12
|
|
20240802,131400,1847713000,56700,56700,56700,56700,0
|
|
20240802,131300,1847713000,56700,56700,56700,56700,24
|
|
20240802,131200,1846352200,56700,56700,56700,56700,1
|
|
20240802,131100,1846295500,56700,56700,56700,56700,8
|
|
20240802,131000,1845841900,56700,56700,56700,56600,121
|
|
20240802,130900,1838982700,56700,56700,56800,56700,432
|
|
20240802,130800,1814483000,56800,56800,56800,56800,0
|
|
20240802,130700,1814483000,56800,56800,56800,56800,23
|
|
20240802,130600,1813176600,56800,56800,56800,56700,70
|
|
20240802,130500,1809204300,56800,56800,56800,56800,10
|
|
20240802,130400,1808636300,56800,56800,56800,56800,0
|
|
20240802,130300,1808636300,56800,56800,56800,56800,0
|
|
20240802,130200,1808636300,56800,56800,56800,56800,0
|
|
20240802,130100,1808636300,56800,56800,56800,56800,5
|
|
20240802,130000,1808352300,56700,56700,56700,56700,0
|
|
20240802,125900,1808352300,56700,56900,56900,56700,77
|
|
20240802,125800,1803973300,56900,56900,56900,56900,3
|
|
20240802,125700,1803802600,56900,56900,56900,56900,0
|
|
20240802,125600,1803802600,56900,56900,56900,56900,10
|
|
20240802,125500,1803233600,56900,56600,56900,56600,89
|
|
20240802,125400,1798169800,56800,56800,56800,56800,2
|
|
20240802,125300,1798056200,56800,56800,56800,56800,31
|
|
20240802,125200,1796295400,56900,56900,56900,56900,3
|
|
20240802,125100,1796124700,56800,56800,56800,56800,23
|
|
20240802,125000,1794818300,56800,56600,56800,56500,579
|
|
20240802,124900,1762023300,56600,56800,57000,56600,6483
|
|
20240802,124800,1392709000,56800,56800,56800,56800,3
|
|
20240802,124700,1392538600,56700,56700,56700,56700,4
|
|
20240802,124600,1392311800,56700,56700,56700,56700,0
|
|
20240802,124500,1392311800,56700,56700,56700,56600,1009
|
|
20240802,124400,1335190100,56700,56700,56700,56600,28
|
|
20240802,124300,1333604900,56600,56700,56700,56600,125
|
|
20240802,124200,1326529300,56700,56700,56700,56700,0
|
|
20240802,124100,1326529300,56700,56700,56700,56700,13
|
|
20240802,124000,1325792200,56700,56700,56700,56700,30
|
|
20240802,123900,1324091200,56700,56700,56700,56700,64
|
|
20240802,123800,1320462400,56700,56700,56700,56700,18
|
|
20240802,123700,1319441800,56800,56800,56800,56800,1
|
|
20240802,123600,1319385000,56700,56700,56700,56700,52
|
|
20240802,123500,1316436600,56800,56800,56800,56800,47
|
|
20240802,123400,1313767000,56800,56800,56800,56800,10
|
|
20240802,123300,1313199000,56700,56700,56700,56700,0
|
|
20240802,123200,1313199000,56700,56800,56800,56700,24
|
|
20240802,123100,1311837700,56700,56700,56700,56700,120
|
|
20240802,123000,1305033700,56700,56700,56700,56700,12
|
|
20240802,122900,1304353300,56700,56700,56700,56700,16
|
|
20240802,122800,1303446100,56700,56700,56700,56700,10
|
|
20240802,122700,1302879100,56700,56700,56700,56700,2
|
|
20240802,122600,1302765700,56700,56700,56700,56700,1
|
|
20240802,122500,1302709000,56700,56700,56700,56700,0
|
|
20240802,122400,1302709000,56700,56700,56700,56700,0
|
|
20240802,122300,1302709000,56700,56800,56800,56700,174
|
|
20240802,122200,1292839200,56800,56800,56800,56800,1
|
|
20240802,122100,1292782400,56800,56700,56800,56700,2
|
|
20240802,122000,1292668900,56800,56800,56800,56800,21
|
|
20240802,121900,1291476100,56700,56700,56700,56700,28
|
|
20240802,121800,1289888500,56700,56600,56700,56600,65
|
|
20240802,121700,1286205000,56700,56600,56700,56600,465
|
|
20240802,121600,1259885300,56600,56700,56700,56600,47
|
|
20240802,121500,1257220700,56800,56800,56800,56800,78
|
|
20240802,121400,1252790300,56800,56800,56800,56800,11
|
|
20240802,121300,1252165500,56700,56800,56800,56700,39
|
|
20240802,121200,1249950500,56700,56700,56700,56700,0
|
|
20240802,121100,1249950500,56700,56700,56700,56700,0
|
|
20240802,121000,1249950500,56700,56800,56800,56700,117
|
|
20240802,120900,1243315900,56800,56800,56800,56800,0
|
|
20240802,120800,1243315900,56800,56800,56800,56800,13
|
|
20240802,120700,1242577500,56800,56700,56800,56700,82
|
|
20240802,120600,1237926700,56700,56800,56800,56700,81
|
|
20240802,120500,1233330900,56800,56800,56800,56800,2
|
|
20240802,120400,1233217300,56800,56800,56800,56700,108
|
|
20240802,120300,1227090100,56800,56800,56800,56800,19
|
|
20240802,120200,1226010900,56800,56800,56800,56800,1
|
|
20240802,120100,1225954100,56700,56800,56800,56700,83
|
|
20240802,120000,1221240200,56900,56900,56900,56900,14
|
|
20240802,115900,1220443600,56800,56800,56800,56800,4
|
|
20240802,115800,1220216400,56800,56800,56800,56800,2
|
|
20240802,115700,1220102800,56800,56800,56800,56800,1
|
|
20240802,115600,1220046000,56800,56700,56900,56600,147
|
|
20240802,115500,1211708700,56800,56700,56800,56700,50
|
|
20240802,115400,1208871900,56900,56900,56900,56900,0
|
|
20240802,115300,1208871900,56900,56900,56900,56900,0
|
|
20240802,115200,1208871900,56900,56700,56900,56600,295
|
|
20240802,115100,1192170000,56800,56900,56900,56800,94
|
|
20240802,115000,1186823300,56700,56900,56900,56700,66
|
|
20240802,114900,1183080900,56600,56800,56800,56600,62
|
|
20240802,114800,1179571000,56800,56800,56800,56800,20
|
|
20240802,114700,1178435000,56600,56800,56800,56600,1481
|
|
20240802,114600,1094551900,56800,56800,56800,56800,9
|
|
20240802,114500,1094040700,56800,56800,56900,56800,71
|
|
20240802,114400,1090005400,56800,56800,56800,56800,0
|
|
20240802,114300,1090005400,56800,56700,56900,56700,17
|
|
20240802,114200,1089041200,56700,56800,56800,56700,569
|
|
20240802,114100,1056751400,56900,56900,56900,56900,2
|
|
20240802,114000,1056637600,56900,56900,56900,56900,166
|
|
20240802,113900,1047192200,57000,57000,57000,57000,1
|
|
20240802,113800,1047135200,57000,57000,57000,57000,102
|
|
20240802,113700,1041321200,57000,57000,57000,57000,0
|
|
20240802,113600,1041321200,57000,57000,57000,57000,10
|
|
20240802,113500,1040751200,57000,56900,57000,56900,25
|
|
20240802,113400,1039327300,56900,56900,56900,56900,12
|
|
20240802,113300,1038644500,56900,56900,56900,56900,10
|
|
20240802,113200,1038075500,56900,57000,57100,56900,89
|
|
20240802,113100,1032999800,57100,57100,57100,57000,253
|
|
20240802,113000,1018565500,57000,57000,57000,57000,44
|
|
20240802,112900,1016057500,57100,57100,57100,57100,331
|
|
20240802,112800,997157400,57100,57100,57100,57100,31
|
|
20240802,112700,995387300,57100,57100,57100,57100,35
|
|
20240802,112600,993388800,57200,57200,57200,57200,9
|
|
20240802,112500,992874000,57200,57200,57200,57200,1
|
|
20240802,112400,992816800,57100,57100,57100,57100,0
|
|
20240802,112300,992816800,57100,57100,57100,57100,0
|
|
20240802,112200,992816800,57100,57100,57100,57100,5
|
|
20240802,112100,992531300,57200,57200,57200,57200,41
|
|
20240802,112000,990186100,57200,57200,57200,57200,20
|
|
20240802,111900,989042100,57200,57200,57200,57200,169
|
|
20240802,111800,979375300,57200,57200,57200,57200,0
|
|
20240802,111700,979375300,57200,57200,57200,57200,0
|
|
20240802,111600,979375300,57200,57200,57200,57200,13
|
|
20240802,111500,978631700,57100,57100,57100,57100,30
|
|
20240802,111400,976918700,57200,57100,57200,57100,11
|
|
20240802,111300,976290500,57200,57200,57200,57200,0
|
|
20240802,111200,976290500,57200,57100,57200,57100,164
|
|
20240802,111100,966914100,57100,57100,57100,57000,448
|
|
20240802,111000,941340300,57100,57100,57100,57100,7
|
|
20240802,110900,940940600,57100,57100,57100,57100,0
|
|
20240802,110800,940940600,57100,57100,57100,57100,12
|
|
20240802,110700,940255400,57000,57000,57000,57000,1
|
|
20240802,110600,940198400,57100,57100,57100,57100,15
|
|
20240802,110500,939341900,57100,57100,57100,57100,52
|
|
20240802,110400,936372700,57100,57100,57100,57100,2
|
|
20240802,110300,936258500,57100,57100,57100,57100,0
|
|
20240802,110200,936258500,57100,57100,57100,57100,0
|
|
20240802,110100,936258500,57100,57100,57100,57100,7
|
|
20240802,110000,935858800,57100,57000,57100,57000,53
|
|
20240802,105900,932832800,57100,57100,57100,57100,22
|
|
20240802,105800,931576600,57100,57100,57100,57100,2
|
|
20240802,105700,931462400,57100,57100,57100,57100,20
|
|
20240802,105600,930320400,57100,57200,57200,57100,122
|
|
20240802,105500,923348200,57200,57200,57200,57200,1
|
|
20240802,105400,923291000,57200,57200,57200,57200,0
|
|
20240802,105300,923291000,57200,57300,57300,57200,25
|
|
20240802,105200,921859100,57200,57200,57200,57200,0
|
|
20240802,105100,921859100,57200,57200,57200,57200,0
|
|
20240802,105000,921859100,57200,57200,57200,57200,0
|
|
20240802,104900,921859100,57200,57200,57200,57200,0
|
|
20240802,104800,921859100,57200,57200,57200,57200,11
|
|
20240802,104700,921229900,57200,57300,57300,57200,7
|
|
20240802,104600,920828900,57300,57200,57300,57100,39
|
|
20240802,104500,918596900,57200,57200,57200,57200,17
|
|
20240802,104400,917624500,57200,57200,57200,57200,34
|
|
20240802,104300,915679700,57500,57500,57500,57500,1
|
|
20240802,104200,915622200,57200,57300,57400,57200,72
|
|
20240802,104100,911494600,57300,57400,57500,57300,658
|
|
20240802,104000,873668300,57300,57300,57300,57300,0
|
|
20240802,103900,873668300,57300,57300,57300,57300,5
|
|
20240802,103800,873381800,57400,57300,57400,57300,163
|
|
20240802,103700,864032400,57300,57300,57300,57300,0
|
|
20240802,103600,864032400,57300,57200,57300,57200,81
|
|
20240802,103500,859392400,57300,57300,57300,57300,15
|
|
20240802,103400,858532900,57200,57200,57200,57200,147
|
|
20240802,103300,850124500,57200,57200,57200,57200,2
|
|
20240802,103200,850010100,57200,57200,57200,57200,1
|
|
20240802,103100,849952900,57200,57200,57200,57200,11
|
|
20240802,103000,849323700,57200,57200,57200,57200,0
|
|
20240802,102900,849323700,57200,57100,57200,57100,66
|
|
20240802,102800,845553400,57100,57100,57100,57100,66
|
|
20240802,102700,841784800,57000,56900,57000,56900,231
|
|
20240802,102600,828636300,56900,56900,56900,56900,16
|
|
20240802,102500,827725900,56900,56900,56900,56900,1
|
|
20240802,102400,827669000,56800,56800,56800,56800,0
|
|
20240802,102300,827669000,56800,57000,57000,56800,49
|
|
20240802,102200,824880400,57000,57000,57000,57000,4
|
|
20240802,102100,824652400,57000,57100,57100,57000,90
|
|
20240802,102000,819521700,57000,57000,57000,57000,50
|
|
20240802,101900,816671700,57100,57100,57100,57000,181
|
|
20240802,101800,806338300,57100,57100,57100,57100,10
|
|
20240802,101700,805767300,57100,57100,57100,57100,0
|
|
20240802,101600,805767300,57100,57100,57100,57100,0
|
|
20240802,101500,805767300,57100,57100,57100,57100,93
|
|
20240802,101400,800457000,57100,57100,57100,57100,34
|
|
20240802,101300,798515600,57100,57100,57100,57100,76
|
|
20240802,101200,794176000,57000,57000,57000,57000,0
|
|
20240802,101100,794176000,57000,57100,57100,57000,11
|
|
20240802,101000,793548900,57100,57100,57100,57100,22
|
|
20240802,100900,792292700,57000,57100,57100,57000,18
|
|
20240802,100800,791265400,57100,57000,57100,57000,167
|
|
20240802,100700,781745600,57100,57100,57100,57100,7
|
|
20240802,100600,781345900,57100,57100,57100,57100,31
|
|
20240802,100500,779575800,57100,57000,57100,57000,271
|
|
20240802,100400,764115100,57000,56800,57000,56800,218
|
|
20240802,100300,751710100,56800,56700,56800,56700,30
|
|
20240802,100200,750008900,56700,56800,56800,56700,9
|
|
20240802,100100,749497800,56800,56800,56800,56800,58
|
|
20240802,100000,746203400,56800,56800,56800,56800,12
|
|
20240802,095900,745521800,56800,56800,56800,56800,3
|
|
20240802,095800,745351400,56800,56800,56800,56800,47
|
|
20240802,095700,742681800,56800,56900,56900,56800,177
|
|
20240802,095600,732613400,56900,56900,56900,56900,8
|
|
20240802,095500,732158200,56900,56900,56900,56900,22
|
|
20240802,095400,730906400,56900,56800,56900,56800,27
|
|
20240802,095300,729370800,56800,56800,56900,56800,393
|
|
20240802,095200,707043200,56700,56800,56800,56700,133
|
|
20240802,095100,699499000,56800,56800,56800,56800,3
|
|
20240802,095000,699328600,56800,56800,56800,56800,7
|
|
20240802,094900,698931000,56800,56800,56800,56800,38
|
|
20240802,094800,696772600,56800,56800,56800,56800,32
|
|
20240802,094700,694955000,56700,56700,56700,56700,0
|
|
20240802,094600,694955000,56700,56700,56800,56700,195
|
|
20240802,094500,683898300,56700,56700,56700,56600,108
|
|
20240802,094400,677775700,56700,56700,56700,56600,39
|
|
20240802,094300,675565100,56600,56700,56700,56600,22
|
|
20240802,094200,674318100,56700,56900,56900,56600,1028
|
|
20240802,094100,615972800,56900,56900,56900,56900,0
|
|
20240802,094000,615972800,56900,56800,56900,56800,20
|
|
20240802,093900,614836400,56800,56900,56900,56800,75
|
|
20240802,093800,610575900,56900,56900,56900,56900,2
|
|
20240802,093700,610462100,56800,56800,56800,56800,5
|
|
20240802,093600,610178100,56800,56800,56800,56700,469
|
|
20240802,093500,583540300,56900,56900,56900,56900,10
|
|
20240802,093400,582971300,56900,56900,56900,56900,2
|
|
20240802,093300,582857500,56800,56800,56800,56800,0
|
|
20240802,093200,582857500,56800,56800,56800,56800,60
|
|
20240802,093100,579449500,56800,57000,57000,56800,169
|
|
20240802,093000,569846000,57000,56900,57000,56900,21
|
|
20240802,092900,568651000,57000,56900,57000,56900,11
|
|
20240802,092800,568024700,56900,56900,56900,56900,9
|
|
20240802,092700,567512600,56900,56900,56900,56900,39
|
|
20240802,092600,565293500,57000,56900,57000,56900,49
|
|
20240802,092500,562502500,57000,56900,57000,56900,51
|
|
20240802,092400,559598000,57100,57200,57200,57000,23
|
|
20240802,092300,558285600,57100,56800,57300,56600,1163
|
|
20240802,092200,491799200,56800,56700,56900,56700,57
|
|
20240802,092100,488561800,56800,56900,56900,56800,67
|
|
20240802,092000,484756100,56800,56900,56900,56700,62
|
|
20240802,091900,481234600,56900,56900,56900,56900,28
|
|
20240802,091800,479641400,56800,56900,56900,56800,115
|
|
20240802,091700,473100800,56900,56800,56900,56800,462
|
|
20240802,091600,446826900,56700,56800,56800,56500,322
|
|
20240802,091500,428595600,56700,56700,56800,56500,149
|
|
20240802,091400,420155700,56700,56700,56900,56600,1040
|
|
20240802,091300,361247200,56700,56900,56900,56700,981
|
|
20240802,091200,305565100,56900,57100,57100,56900,1963
|
|
20240802,091100,193711500,57100,57100,57200,57100,14
|
|
20240802,091000,192911800,57100,57200,57200,57100,149
|
|
20240802,090900,184401600,57100,57200,57200,57100,124
|
|
20240802,090800,177319800,57200,57200,57200,57100,39
|
|
20240802,090700,175091800,57200,57100,57200,57100,14
|
|
20240802,090600,174292300,57100,57100,57100,57100,355
|
|
20240802,090500,154021800,57100,57200,57200,57100,323
|
|
20240802,090400,135577700,57100,57300,57300,57100,136
|
|
20240802,090300,127804700,57500,57400,57500,57300,10
|
|
20240802,090200,127230600,57400,57400,57400,57200,54
|
|
20240802,090100,124135800,57400,57400,57500,57100,237
|
|
20240802,090000,110555700,57400,57100,57600,57100,1933
|