647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,194300,53263035100,83800,83800,83800,83800,0
|
|
20240802,194200,53263035100,83800,83800,83800,83800,0
|
|
20240802,194100,53263035100,83800,83800,83800,83800,0
|
|
20240802,194000,53263035100,83800,83800,83800,83800,0
|
|
20240802,193900,53263035100,83800,83800,83800,83800,0
|
|
20240802,193800,53263035100,83800,83800,83800,83800,0
|
|
20240802,193700,53263035100,83800,83800,83800,83800,0
|
|
20240802,193600,53263035100,83800,83800,83800,83800,0
|
|
20240802,193500,53263035100,83800,83800,83800,83800,0
|
|
20240802,193400,53263035100,83800,83800,83800,83800,0
|
|
20240802,193300,53263035100,83800,83800,83800,83800,0
|
|
20240802,193200,53263035100,83800,83800,83800,83800,0
|
|
20240802,193100,53263035100,83800,83800,83800,83800,0
|
|
20240802,193000,53263035100,83800,83800,83800,83800,0
|
|
20240802,192900,53263035100,83800,83800,83800,83800,0
|
|
20240802,192800,53263035100,83800,83800,83800,83800,0
|
|
20240802,192700,53263035100,83800,83800,83800,83800,0
|
|
20240802,192600,53263035100,83800,83800,83800,83800,0
|
|
20240802,192500,53263035100,83800,83800,83800,83800,0
|
|
20240802,192400,53263035100,83800,83800,83800,83800,0
|
|
20240802,192300,53263035100,83800,83800,83800,83800,0
|
|
20240802,192200,53263035100,83800,83800,83800,83800,0
|
|
20240802,192100,53263035100,83800,83800,83800,83800,0
|
|
20240802,192000,53263035100,83800,83800,83800,83800,0
|
|
20240802,191900,53263035100,83800,83800,83800,83800,0
|
|
20240802,191800,53263035100,83800,83800,83800,83800,0
|
|
20240802,191700,53263035100,83800,83800,83800,83800,0
|
|
20240802,191600,53263035100,83800,83800,83800,83800,0
|
|
20240802,191500,53263035100,83800,83800,83800,83800,0
|
|
20240802,191400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,191300,53263035100,83800,83800,83800,83800,0
|
|
20240802,191200,53263035100,83800,83800,83800,83800,0
|
|
20240802,191100,53263035100,83800,83800,83800,83800,0
|
|
20240802,191000,53263035100,83800,83800,83800,83800,0
|
|
20240802,190900,53263035100,83800,83800,83800,83800,0
|
|
20240802,190800,53263035100,83800,83800,83800,83800,0
|
|
20240802,190700,53263035100,83800,83800,83800,83800,0
|
|
20240802,190600,53263035100,83800,83800,83800,83800,0
|
|
20240802,190500,53263035100,83800,83800,83800,83800,0
|
|
20240802,190400,53263035100,83800,83800,83800,83800,0
|
|
20240802,190300,53263035100,83800,83800,83800,83800,0
|
|
20240802,190200,53263035100,83800,83800,83800,83800,0
|
|
20240802,190100,53263035100,83800,83800,83800,83800,0
|
|
20240802,190000,53263035100,83800,83800,83800,83800,0
|
|
20240802,185900,53263035100,83800,83800,83800,83800,0
|
|
20240802,185800,53263035100,83800,83800,83800,83800,0
|
|
20240802,185700,53263035100,83800,83800,83800,83800,0
|
|
20240802,185600,53263035100,83800,83800,83800,83800,0
|
|
20240802,185500,53263035100,83800,83800,83800,83800,0
|
|
20240802,185400,53263035100,83800,83800,83800,83800,0
|
|
20240802,185300,53263035100,83800,83800,83800,83800,0
|
|
20240802,185200,53263035100,83800,83800,83800,83800,0
|
|
20240802,185100,53263035100,83800,83800,83800,83800,0
|
|
20240802,185000,53263035100,83800,83800,83800,83800,0
|
|
20240802,184900,53263035100,83800,83800,83800,83800,0
|
|
20240802,184800,53263035100,83800,83800,83800,83800,0
|
|
20240802,184700,53263035100,83800,83800,83800,83800,0
|
|
20240802,184600,53263035100,83800,83800,83800,83800,0
|
|
20240802,184500,53263035100,83800,83800,83800,83800,0
|
|
20240802,184400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,184300,53263035100,83800,83800,83800,83800,0
|
|
20240802,184200,53263035100,83800,83800,83800,83800,0
|
|
20240802,184100,53263035100,83800,83800,83800,83800,0
|
|
20240802,184000,53263035100,83800,83800,83800,83800,0
|
|
20240802,183900,53263035100,83800,83800,83800,83800,0
|
|
20240802,183800,53263035100,83800,83800,83800,83800,0
|
|
20240802,183700,53263035100,83800,83800,83800,83800,0
|
|
20240802,183600,53263035100,83800,83800,83800,83800,0
|
|
20240802,183500,53263035100,83800,83800,83800,83800,0
|
|
20240802,183400,53263035100,83800,83800,83800,83800,0
|
|
20240802,183300,53263035100,83800,83800,83800,83800,0
|
|
20240802,183200,53263035100,83800,83800,83800,83800,0
|
|
20240802,183100,53263035100,83800,83800,83800,83800,0
|
|
20240802,183000,53263035100,83800,83800,83800,83800,0
|
|
20240802,182900,53263035100,83800,83800,83800,83800,0
|
|
20240802,182800,53263035100,83800,83800,83800,83800,0
|
|
20240802,182700,53263035100,83800,83800,83800,83800,0
|
|
20240802,182600,53263035100,83800,83800,83800,83800,0
|
|
20240802,182500,53263035100,83800,83800,83800,83800,0
|
|
20240802,182400,53263035100,83800,83800,83800,83800,0
|
|
20240802,182300,53263035100,83800,83800,83800,83800,0
|
|
20240802,182200,53263035100,83800,83800,83800,83800,0
|
|
20240802,182100,53263035100,83800,83800,83800,83800,0
|
|
20240802,182000,53263035100,83800,83800,83800,83800,0
|
|
20240802,181900,53263035100,83800,83800,83800,83800,0
|
|
20240802,181800,53263035100,83800,83800,83800,83800,0
|
|
20240802,181700,53263035100,83800,83800,83800,83800,0
|
|
20240802,181600,53263035100,83800,83800,83800,83800,0
|
|
20240802,181500,53263035100,83800,83800,83800,83800,0
|
|
20240802,181400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,181300,53263035100,83800,83800,83800,83800,0
|
|
20240802,181200,53263035100,83800,83800,83800,83800,0
|
|
20240802,181100,53263035100,83800,83800,83800,83800,0
|
|
20240802,181000,53263035100,83800,83800,83800,83800,0
|
|
20240802,180900,53263035100,83800,83800,83800,83800,0
|
|
20240802,180800,53263035100,83800,83800,83800,83800,0
|
|
20240802,180700,53263035100,83800,83800,83800,83800,0
|
|
20240802,180600,53263035100,83800,83800,83800,83800,0
|
|
20240802,180500,53263035100,83800,83800,83800,83800,0
|
|
20240802,180400,53263035100,83800,83800,83800,83800,0
|
|
20240802,180300,53263035100,83800,83800,83800,83800,0
|
|
20240802,180200,53263035100,83800,83800,83800,83800,0
|
|
20240802,180100,53263035100,83800,83800,83800,83800,0
|
|
20240802,180000,53263035100,83800,83800,83800,83800,0
|
|
20240802,175900,53263035100,83800,83800,83800,83800,0
|
|
20240802,175800,53263035100,83800,83800,83800,83800,0
|
|
20240802,175700,53263035100,83800,83800,83800,83800,0
|
|
20240802,175600,53263035100,83800,83800,83800,83800,0
|
|
20240802,175500,53263035100,83800,83800,83800,83800,0
|
|
20240802,175400,53263035100,83800,83800,83800,83800,0
|
|
20240802,175300,53263035100,83800,83800,83800,83800,0
|
|
20240802,175200,53263035100,83800,83800,83800,83800,0
|
|
20240802,175100,53263035100,83800,83800,83800,83800,0
|
|
20240802,175000,53263035100,83800,83800,83800,83800,0
|
|
20240802,174900,53263035100,83800,83800,83800,83800,0
|
|
20240802,174800,53263035100,83800,83800,83800,83800,0
|
|
20240802,174700,53263035100,83800,83800,83800,83800,0
|
|
20240802,174600,53263035100,83800,83800,83800,83800,0
|
|
20240802,174500,53263035100,83800,83800,83800,83800,0
|
|
20240802,174400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,174300,53263035100,83800,83800,83800,83800,0
|
|
20240802,174200,53263035100,83800,83800,83800,83800,0
|
|
20240802,174100,53263035100,83800,83800,83800,83800,0
|
|
20240802,174000,53263035100,83800,83800,83800,83800,0
|
|
20240802,173900,53263035100,83800,83800,83800,83800,0
|
|
20240802,173800,53263035100,83800,83800,83800,83800,0
|
|
20240802,173700,53263035100,83800,83800,83800,83800,0
|
|
20240802,173600,53263035100,83800,83800,83800,83800,0
|
|
20240802,173500,53263035100,83800,83800,83800,83800,0
|
|
20240802,173400,53263035100,83800,83800,83800,83800,0
|
|
20240802,173300,53263035100,83800,83800,83800,83800,0
|
|
20240802,173200,53263035100,83800,83800,83800,83800,0
|
|
20240802,173100,53263035100,83800,83800,83800,83800,0
|
|
20240802,173000,53263035100,83800,83800,83800,83800,0
|
|
20240802,172900,53263035100,83800,83800,83800,83800,0
|
|
20240802,172800,53263035100,83800,83800,83800,83800,0
|
|
20240802,172700,53263035100,83800,83800,83800,83800,0
|
|
20240802,172600,53263035100,83800,83800,83800,83800,0
|
|
20240802,172500,53263035100,83800,83800,83800,83800,0
|
|
20240802,172400,53263035100,83800,83800,83800,83800,0
|
|
20240802,172300,53263035100,83800,83800,83800,83800,0
|
|
20240802,172200,53263035100,83800,83800,83800,83800,0
|
|
20240802,172100,53263035100,83800,83800,83800,83800,0
|
|
20240802,172000,53263035100,83800,83800,83800,83800,0
|
|
20240802,171900,53263035100,83800,83800,83800,83800,0
|
|
20240802,171800,53263035100,83800,83800,83800,83800,0
|
|
20240802,171700,53263035100,83800,83800,83800,83800,0
|
|
20240802,171600,53263035100,83800,83800,83800,83800,0
|
|
20240802,171500,53263035100,83800,83800,83800,83800,0
|
|
20240802,171400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,171300,53263035100,83800,83800,83800,83800,0
|
|
20240802,171200,53263035100,83800,83800,83800,83800,0
|
|
20240802,171100,53263035100,83800,83800,83800,83800,0
|
|
20240802,171000,53263035100,83800,83800,83800,83800,0
|
|
20240802,170900,53263035100,83800,83800,83800,83800,0
|
|
20240802,170800,53263035100,83800,83800,83800,83800,0
|
|
20240802,170700,53263035100,83800,83800,83800,83800,0
|
|
20240802,170600,53263035100,83800,83800,83800,83800,0
|
|
20240802,170500,53263035100,83800,83800,83800,83800,0
|
|
20240802,170400,53263035100,83800,83800,83800,83800,0
|
|
20240802,170300,53263035100,83800,83800,83800,83800,0
|
|
20240802,170200,53263035100,83800,83800,83800,83800,0
|
|
20240802,170100,53263035100,83800,83800,83800,83800,0
|
|
20240802,170000,53263035100,83800,83800,83800,83800,0
|
|
20240802,165900,53263035100,83800,83800,83800,83800,0
|
|
20240802,165800,53263035100,83800,83800,83800,83800,0
|
|
20240802,165700,53263035100,83800,83800,83800,83800,0
|
|
20240802,165600,53263035100,83800,83800,83800,83800,0
|
|
20240802,165500,53263035100,83800,83800,83800,83800,0
|
|
20240802,165400,53263035100,83800,83800,83800,83800,0
|
|
20240802,165300,53263035100,83800,83800,83800,83800,0
|
|
20240802,165200,53263035100,83800,83800,83800,83800,0
|
|
20240802,165100,53263035100,83800,83800,83800,83800,0
|
|
20240802,165000,53263035100,83800,83800,83800,83800,0
|
|
20240802,164900,53263035100,83800,83800,83800,83800,0
|
|
20240802,164800,53263035100,83800,83800,83800,83800,0
|
|
20240802,164700,53263035100,83800,83800,83800,83800,0
|
|
20240802,164600,53263035100,83800,83800,83800,83800,0
|
|
20240802,164500,53263035100,83800,83800,83800,83800,0
|
|
20240802,164400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,164300,53263035100,83800,83800,83800,83800,0
|
|
20240802,164200,53263035100,83800,83800,83800,83800,0
|
|
20240802,164100,53263035100,83800,83800,83800,83800,0
|
|
20240802,164000,53263035100,83800,83800,83800,83800,0
|
|
20240802,163900,53263035100,83800,83800,83800,83800,0
|
|
20240802,163800,53263035100,83800,83800,83800,83800,0
|
|
20240802,163700,53263035100,83800,83800,83800,83800,0
|
|
20240802,163600,53263035100,83800,83800,83800,83800,0
|
|
20240802,163500,53263035100,83800,83800,83800,83800,0
|
|
20240802,163400,53263035100,83800,83800,83800,83800,0
|
|
20240802,163300,53263035100,83800,83800,83800,83800,0
|
|
20240802,163200,53263035100,83800,83800,83800,83800,0
|
|
20240802,163100,53263035100,83800,83800,83800,83800,0
|
|
20240802,163000,53263035100,83800,83800,83800,83800,0
|
|
20240802,162900,53263035100,83800,83800,83800,83800,0
|
|
20240802,162800,53263035100,83800,83800,83800,83800,0
|
|
20240802,162700,53263035100,83800,83800,83800,83800,0
|
|
20240802,162600,53263035100,83800,83800,83800,83800,0
|
|
20240802,162500,53263035100,83800,83800,83800,83800,0
|
|
20240802,162400,53263035100,83800,83800,83800,83800,0
|
|
20240802,162300,53263035100,83800,83800,83800,83800,0
|
|
20240802,162200,53263035100,83800,83800,83800,83800,0
|
|
20240802,162100,53263035100,83800,83800,83800,83800,0
|
|
20240802,162000,53263035100,83800,83800,83800,83800,0
|
|
20240802,161900,53263035100,83800,83800,83800,83800,0
|
|
20240802,161800,53263035100,83800,83800,83800,83800,0
|
|
20240802,161700,53263035100,83800,83800,83800,83800,0
|
|
20240802,161600,53263035100,83800,83800,83800,83800,0
|
|
20240802,161500,53263035100,83800,83800,83800,83800,0
|
|
20240802,161400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,161300,53263035100,83800,83800,83800,83800,0
|
|
20240802,161200,53263035100,83800,83800,83800,83800,0
|
|
20240802,161100,53263035100,83800,83800,83800,83800,0
|
|
20240802,161000,53263035100,83800,83800,83800,83800,0
|
|
20240802,160900,53263035100,83800,83800,83800,83800,0
|
|
20240802,160800,53263035100,83800,83800,83800,83800,0
|
|
20240802,160700,53263035100,83800,83800,83800,83800,0
|
|
20240802,160600,53263035100,83800,83800,83800,83800,0
|
|
20240802,160500,53263035100,83800,83800,83800,83800,0
|
|
20240802,160400,53263035100,83800,83800,83800,83800,0
|
|
20240802,160300,53263035100,83800,83800,83800,83800,0
|
|
20240802,160200,53263035100,83800,83800,83800,83800,0
|
|
20240802,160100,53263035100,83800,83800,83800,83800,0
|
|
20240802,160000,53263035100,83800,83800,83800,83800,0
|
|
20240802,155900,53263035100,83800,83800,83800,83800,0
|
|
20240802,155800,53263035100,83800,83800,83800,83800,0
|
|
20240802,155700,53263035100,83800,83800,83800,83800,0
|
|
20240802,155600,53263035100,83800,83800,83800,83800,0
|
|
20240802,155500,53263035100,83800,83800,83800,83800,0
|
|
20240802,155400,53263035100,83800,83800,83800,83800,0
|
|
20240802,155300,53263035100,83800,83800,83800,83800,0
|
|
20240802,155200,53263035100,83800,83800,83800,83800,0
|
|
20240802,155100,53263035100,83800,83800,83800,83800,0
|
|
20240802,155000,53263035100,83800,83800,83800,83800,0
|
|
20240802,154900,53263035100,83800,83800,83800,83800,0
|
|
20240802,154800,53263035100,83800,83800,83800,83800,0
|
|
20240802,154700,53263035100,83800,83800,83800,83800,0
|
|
20240802,154600,53263035100,83800,83800,83800,83800,0
|
|
20240802,154500,53263035100,83800,83800,83800,83800,0
|
|
20240802,154400,53263035100,83800,83800,83800,83800,15984
|
|
20240802,154300,53263035100,83800,83800,83800,83800,0
|
|
20240802,154200,53263035100,83800,83800,83800,83800,0
|
|
20240802,154100,53263035100,83800,83800,83800,83800,0
|
|
20240802,154000,53263035100,83800,83800,83800,83800,0
|
|
20240802,153900,53263035100,83800,83800,83800,83800,0
|
|
20240802,153800,53263035100,83800,83800,83800,83800,0
|
|
20240802,153700,53263035100,83800,83800,83800,83800,0
|
|
20240802,153600,53263035100,83800,83800,83800,83800,0
|
|
20240802,153500,53263035100,83800,83800,83800,83800,0
|
|
20240802,153400,53263035100,83800,83800,83800,83800,0
|
|
20240802,153300,53263035100,83800,83800,83800,83800,0
|
|
20240802,153200,53263035100,83800,83800,83800,83800,0
|
|
20240802,153100,53263035100,83800,83800,83800,83800,0
|
|
20240802,153000,53263035100,83800,83800,83800,83800,15984
|
|
20240802,152900,51923575900,83700,83700,83700,83700,0
|
|
20240802,152800,51923575900,83700,83700,83700,83700,0
|
|
20240802,152700,51923575900,83700,83700,83700,83700,0
|
|
20240802,152600,51923575900,83700,83700,83700,83700,0
|
|
20240802,152500,51923575900,83700,83700,83700,83700,0
|
|
20240802,152400,51923575900,83700,83700,83700,83700,0
|
|
20240802,152300,51923575900,83700,83700,83700,83700,0
|
|
20240802,152200,51923575900,83700,83700,83700,83700,0
|
|
20240802,152100,51923575900,83700,83700,83700,83700,0
|
|
20240802,152000,51923575900,83700,83700,83700,83700,0
|
|
20240802,151900,51923575900,83700,83700,83700,83600,3255
|
|
20240802,151800,51651256800,83600,83600,83700,83600,3178
|
|
20240802,151700,51385522900,83600,83700,83800,83600,2625
|
|
20240802,151600,51165753200,83800,83800,83800,83700,1564
|
|
20240802,151500,51034761400,83800,83700,83900,83700,1896
|
|
20240802,151400,50875917200,83700,83800,83800,83700,2144
|
|
20240802,151300,50696451000,83800,83800,83800,83700,1099
|
|
20240802,151200,50604428300,83700,83600,83800,83600,1035
|
|
20240802,151100,50517811200,83600,83800,83800,83600,1128
|
|
20240802,151000,50423443000,83700,83700,83800,83700,1977
|
|
20240802,150900,50257951000,83700,83700,83900,83700,1787
|
|
20240802,150800,50108235200,83800,83700,83800,83700,364
|
|
20240802,150700,50077735300,83700,83700,83800,83600,810
|
|
20240802,150600,50009943100,83700,83800,83800,83700,713
|
|
20240802,150500,49950236400,83800,83700,83800,83600,542
|
|
20240802,150400,49904878200,83600,83600,83700,83600,627
|
|
20240802,150300,49852447500,83600,83700,83800,83600,2606
|
|
20240802,150200,49634305800,83800,83800,83800,83700,1279
|
|
20240802,150100,49527184800,83800,83700,83800,83700,1291
|
|
20240802,150000,49419100100,83800,83700,83800,83700,386
|
|
20240802,145900,49386774100,83700,83600,83800,83600,1016
|
|
20240802,145800,49301751500,83600,83700,83700,83600,1738
|
|
20240802,145700,49156360000,83700,83700,83800,83600,1040
|
|
20240802,145600,49069313600,83700,83900,84000,83700,1153
|
|
20240802,145500,48972693000,83900,84000,84000,83800,1267
|
|
20240802,145400,48866390900,83900,83900,84000,83800,1515
|
|
20240802,145300,48739328200,83800,83900,84000,83800,662
|
|
20240802,145200,48683821400,83900,83900,83900,83800,612
|
|
20240802,145100,48632512500,83900,83900,83900,83800,479
|
|
20240802,145000,48592333600,83900,84000,84000,83800,859
|
|
20240802,144900,48520234100,84000,83900,84000,83900,2038
|
|
20240802,144800,48349083400,83900,83800,83900,83700,4012
|
|
20240802,144700,48012769900,83700,83700,83800,83600,561
|
|
20240802,144600,47965825100,83700,83600,83700,83600,411
|
|
20240802,144500,47931432200,83700,83700,83800,83600,384
|
|
20240802,144400,47899293400,83700,83700,83800,83600,3797
|
|
20240802,144300,47581188800,83700,83700,83800,83700,413
|
|
20240802,144200,47546585500,83700,83900,83900,83400,3419
|
|
20240802,144100,47261201800,83600,83500,83800,83400,3243
|
|
20240802,144000,46989972100,83500,83500,83500,83400,515
|
|
20240802,143900,46946979700,83500,83500,83500,83400,1147
|
|
20240802,143800,46851301300,83400,83500,83600,83400,928
|
|
20240802,143700,46773828200,83500,83500,83600,83400,1088
|
|
20240802,143600,46682988700,83500,83600,83600,83500,1062
|
|
20240802,143500,46594278900,83500,83600,83600,83500,656
|
|
20240802,143400,46539478500,83500,83400,83700,83400,758
|
|
20240802,143300,46476150100,83400,83300,83500,83300,1349
|
|
20240802,143200,46363653500,83300,83400,83400,83300,697
|
|
20240802,143100,46305551500,83300,83400,83500,83300,684
|
|
20240802,143000,46248487800,83500,83300,83600,83300,1449
|
|
20240802,142900,46127618800,83400,83300,83400,83300,517
|
|
20240802,142800,46084547200,83400,83400,83500,83300,2988
|
|
20240802,142700,45835471200,83400,83300,83400,83300,658
|
|
20240802,142600,45780617000,83300,83400,83500,83300,1489
|
|
20240802,142500,45656521500,83400,83600,83600,83400,1790
|
|
20240802,142400,45507055000,83600,83700,83700,83500,2710
|
|
20240802,142300,45280687400,83600,83600,83900,83600,375
|
|
20240802,142200,45249324000,83900,83800,83900,83500,4945
|
|
20240802,142100,44835513600,83800,83900,83900,83700,954
|
|
20240802,142000,44755580300,83800,83900,83900,83800,528
|
|
20240802,141900,44711332000,83900,83900,83900,83800,577
|
|
20240802,141800,44662965000,83900,84000,84100,83800,2667
|
|
20240802,141700,44439239900,83900,84000,84100,83800,4711
|
|
20240802,141600,44043723700,84000,84100,84200,84000,1999
|
|
20240802,141500,43875754700,84100,84100,84200,84000,579
|
|
20240802,141400,43827074800,84100,84100,84200,84000,314
|
|
20240802,141300,43800677400,84200,84100,84200,84000,867
|
|
20240802,141200,43727762900,84100,84200,84200,84100,1545
|
|
20240802,141100,43597759300,84200,84100,84300,84100,533
|
|
20240802,141000,43552893600,84100,84200,84200,84100,454
|
|
20240802,140900,43514673800,84100,84200,84200,84100,2174
|
|
20240802,140800,43331805800,84200,84300,84300,84100,2898
|
|
20240802,140700,43087790900,84300,84300,84300,84200,268
|
|
20240802,140600,43065208000,84200,84300,84300,84200,586
|
|
20240802,140500,43015847200,84200,84300,84400,84200,1545
|
|
20240802,140400,42885605400,84300,84300,84400,84200,1014
|
|
20240802,140300,42800126800,84300,84500,84500,84300,1158
|
|
20240802,140200,42702393000,84500,84700,84700,84400,1830
|
|
20240802,140100,42547646600,84600,84700,84700,84600,202
|
|
20240802,140000,42530554800,84600,84700,84700,84600,215
|
|
20240802,135900,42512356200,84700,84700,84700,84600,375
|
|
20240802,135800,42480600500,84700,84700,84800,84700,374
|
|
20240802,135700,42448922500,84700,84600,84800,84600,174
|
|
20240802,135600,42434188700,84700,84700,84700,84600,136
|
|
20240802,135500,42422670900,84700,84600,84700,84600,340
|
|
20240802,135400,42393874400,84600,84600,84800,84500,4253
|
|
20240802,135300,42034008500,84600,84700,84700,84500,560
|
|
20240802,135200,41986631000,84600,84600,84700,84500,286
|
|
20240802,135100,41962433500,84500,84500,84600,84500,187
|
|
20240802,135000,41946615400,84500,84600,84700,84500,190
|
|
20240802,134900,41930538900,84700,84700,84700,84500,116
|
|
20240802,134800,41920726400,84600,84400,84600,84400,2680
|
|
20240802,134700,41694062900,84400,84500,84600,84400,401
|
|
20240802,134600,41660182000,84500,84500,84500,84500,1048
|
|
20240802,134500,41571626000,84500,84600,84600,84500,215
|
|
20240802,134400,41553440200,84600,84600,84700,84500,758
|
|
20240802,134300,41489321800,84600,84600,84700,84500,756
|
|
20240802,134200,41425360900,84700,84700,84700,84600,96
|
|
20240802,134100,41417235400,84600,84800,84800,84600,370
|
|
20240802,134000,41385915600,84800,84700,84800,84600,737
|
|
20240802,133900,41323480800,84700,84900,84900,84700,591
|
|
20240802,133800,41273341900,84900,84800,84900,84700,307
|
|
20240802,133700,41247321200,84800,84800,84900,84700,390
|
|
20240802,133600,41214247600,84800,84800,84900,84800,157
|
|
20240802,133500,41200928900,84900,84800,84900,84800,549
|
|
20240802,133400,41154325500,84900,84800,84900,84700,844
|
|
20240802,133300,41082754700,84800,84700,84800,84600,309
|
|
20240802,133200,41056600900,84700,84900,84900,84700,898
|
|
20240802,133100,40980422800,84900,84800,85000,84800,1280
|
|
20240802,133000,40871743700,84900,84300,84900,84300,3189
|
|
20240802,132900,40602089800,84300,84200,84400,84200,624
|
|
20240802,132800,40549499200,84200,84200,84500,84200,1584
|
|
20240802,132700,40415982800,84200,84100,84300,84100,1175
|
|
20240802,132600,40317128800,84100,84100,84200,84000,1232
|
|
20240802,132500,40213491300,84100,84100,84100,84000,3269
|
|
20240802,132400,39938604600,84000,84500,84500,84000,6927
|
|
20240802,132300,39355742700,84500,84500,84600,84400,2181
|
|
20240802,132200,39171563900,84600,84600,84600,84500,3365
|
|
20240802,132100,38887209300,84600,84700,84700,84500,2339
|
|
20240802,132000,38689314000,84600,84800,84800,84600,962
|
|
20240802,131900,38607830900,84700,84700,84800,84600,838
|
|
20240802,131800,38536853900,84700,84700,84800,84700,1259
|
|
20240802,131700,38430213700,84700,84900,84900,84700,1094
|
|
20240802,131600,38337459200,84900,84900,85000,84900,677
|
|
20240802,131500,38279980400,84900,85000,85000,84800,1251
|
|
20240802,131400,38173794700,85000,84900,85000,84900,921
|
|
20240802,131300,38095549200,84900,84900,85100,84900,1728
|
|
20240802,131200,37948691000,84900,85000,85100,84900,6280
|
|
20240802,131100,37414967000,85100,85100,85100,85000,1228
|
|
20240802,131000,37310563700,85000,85200,85200,85000,2248
|
|
20240802,130900,37119267600,85200,85100,85200,85100,748
|
|
20240802,130800,37055598600,85100,85200,85300,85100,1630
|
|
20240802,130700,36916768700,85300,85300,85400,85200,1784
|
|
20240802,130600,36764626300,85300,85400,85400,85300,1278
|
|
20240802,130500,36655569400,85400,85500,85500,85400,921
|
|
20240802,130400,36576893300,85500,85500,85600,85400,1502
|
|
20240802,130300,36448478700,85500,85800,85800,85500,2579
|
|
20240802,130200,36227593900,85700,85900,86000,85700,2191
|
|
20240802,130100,36039527600,86000,86100,86100,85900,816
|
|
20240802,130000,35969353300,86100,86100,86100,86000,145
|
|
20240802,125900,35956877200,86000,86000,86100,86000,247
|
|
20240802,125800,35935612000,85900,86000,86000,85900,268
|
|
20240802,125700,35912567800,86000,86000,86000,85900,151
|
|
20240802,125600,35899582900,86000,85900,86000,85900,343
|
|
20240802,125500,35870090300,85900,85900,86000,85900,79
|
|
20240802,125400,35863303900,85900,85800,85900,85800,159
|
|
20240802,125300,35849654100,85800,85900,85900,85800,336
|
|
20240802,125200,35820819100,85900,85800,85900,85700,246
|
|
20240802,125100,35799712100,85800,85900,85900,85700,837
|
|
20240802,125000,35727855000,85800,85900,86000,85800,195
|
|
20240802,124900,35711114300,85900,85800,85900,85800,221
|
|
20240802,124800,35692142300,85900,85900,86000,85900,215
|
|
20240802,124700,35673670700,86000,86000,86000,85900,151
|
|
20240802,124600,35660689100,86000,86000,86000,85900,613
|
|
20240802,124500,35607975900,85900,85900,86000,85800,352
|
|
20240802,124400,35577738100,86000,85900,86000,85800,603
|
|
20240802,124300,35525941300,85800,85800,85800,85700,570
|
|
20240802,124200,35477035400,85800,85700,85900,85700,100
|
|
20240802,124100,35468460200,85700,85700,85900,85600,989
|
|
20240802,124000,35383669700,85800,85800,85800,85700,276
|
|
20240802,123900,35359998000,85800,85800,85800,85700,577
|
|
20240802,123800,35310533500,85800,85700,85800,85700,708
|
|
20240802,123700,35249805100,85700,85800,85800,85700,767
|
|
20240802,123600,35184069700,85700,85900,85900,85700,325
|
|
20240802,123500,35156184300,85900,85600,85900,85600,2696
|
|
20240802,123400,34924962100,85600,85600,85700,85500,263
|
|
20240802,123300,34902446200,85600,85600,85700,85600,777
|
|
20240802,123200,34835934000,85600,85600,85600,85500,709
|
|
20240802,123100,34775261100,85600,85700,85700,85500,753
|
|
20240802,123000,34710804500,85600,85700,85700,85600,161
|
|
20240802,122900,34697019700,85600,85700,85700,85500,364
|
|
20240802,122800,34665859400,85700,85600,85700,85500,411
|
|
20240802,122700,34630678600,85600,85500,85600,85500,534
|
|
20240802,122600,34584982100,85500,85600,85600,85500,230
|
|
20240802,122500,34565302300,85500,85600,85600,85500,177
|
|
20240802,122400,34550157000,85500,85500,85600,85400,962
|
|
20240802,122300,34467900600,85500,85400,85500,85300,377
|
|
20240802,122200,34435699400,85400,85500,85500,85300,311
|
|
20240802,122100,34409142200,85500,85400,85500,85300,336
|
|
20240802,122000,34380453600,85400,85300,85500,85300,690
|
|
20240802,121900,34321558800,85200,85200,85400,85200,594
|
|
20240802,121800,34270933900,85300,85200,85400,85200,474
|
|
20240802,121700,34230517900,85200,85200,85300,85200,367
|
|
20240802,121600,34199249000,85200,85000,85300,85000,910
|
|
20240802,121500,34121799300,85000,85200,85200,85000,3971
|
|
20240802,121400,33784126000,85100,85400,85400,85100,2937
|
|
20240802,121300,33533905500,85400,85400,85500,85300,1346
|
|
20240802,121200,33418958900,85400,85400,85400,85300,353
|
|
20240802,121100,33388832000,85400,85400,85400,85300,453
|
|
20240802,121000,33350155700,85300,85300,85400,85200,744
|
|
20240802,120900,33286688000,85200,85100,85300,85100,3012
|
|
20240802,120800,33030137100,85100,85200,85200,85100,1672
|
|
20240802,120700,32887754600,85200,85500,85500,85200,1300
|
|
20240802,120600,32776806300,85500,85500,85600,85400,249
|
|
20240802,120500,32755516200,85400,85700,85700,85300,8551
|
|
20240802,120400,32024980100,85700,85900,85900,85700,1507
|
|
20240802,120300,31895750900,85900,85900,85900,85800,825
|
|
20240802,120200,31824942400,85900,85900,85900,85800,777
|
|
20240802,120100,31758215100,85800,86100,86100,85800,1741
|
|
20240802,120000,31608661600,86000,86000,86100,85900,969
|
|
20240802,115900,31525306600,85900,86200,86200,85900,3147
|
|
20240802,115800,31254440300,86200,86200,86300,86100,402
|
|
20240802,115700,31219806900,86200,86300,86300,86200,386
|
|
20240802,115600,31186521400,86100,86400,86500,86000,2260
|
|
20240802,115500,30991749100,86400,86400,86500,86000,7706
|
|
20240802,115400,30328578500,86500,86400,86500,86300,506
|
|
20240802,115300,30284848100,86400,86400,86500,86400,472
|
|
20240802,115200,30244059200,86500,86400,86500,86400,216
|
|
20240802,115100,30225395900,86400,86500,86600,86400,611
|
|
20240802,115000,30172569300,86500,86600,86700,86400,1229
|
|
20240802,114900,30066294700,86600,86700,86700,86500,344
|
|
20240802,114800,30036508400,86700,86600,86700,86600,161
|
|
20240802,114700,30022565600,86600,86700,86700,86600,471
|
|
20240802,114600,29981771700,86600,86400,86700,86300,1965
|
|
20240802,114500,29811890600,86400,86400,86400,86200,329
|
|
20240802,114400,29783492700,86400,86300,86400,86100,1111
|
|
20240802,114300,29687723500,86300,86300,86400,86200,676
|
|
20240802,114200,29629400200,86300,86200,86400,86200,483
|
|
20240802,114100,29587759700,86200,86100,86400,86000,2868
|
|
20240802,114000,29340451700,86100,86100,86200,86000,1952
|
|
20240802,113900,29172380000,86100,86300,86400,86100,2717
|
|
20240802,113800,28938075600,86300,86400,86400,86300,1115
|
|
20240802,113700,28841777400,86400,86400,86500,86400,1616
|
|
20240802,113600,28702133900,86400,86500,86600,86400,2381
|
|
20240802,113500,28496282500,86500,86600,86700,86500,1988
|
|
20240802,113400,28324189000,86700,86700,86800,86600,2509
|
|
20240802,113300,28106653200,86700,86900,86900,86700,2679
|
|
20240802,113200,27874242900,86900,86900,86900,86800,641
|
|
20240802,113100,27818569400,86800,86900,87000,86800,1187
|
|
20240802,113000,27715480700,86800,86800,86900,86800,2942
|
|
20240802,112900,27459906300,86900,86800,86900,86700,1059
|
|
20240802,112800,27367990500,86800,86900,87000,86800,2212
|
|
20240802,112700,27175913300,86900,87100,87200,86900,11791
|
|
20240802,112600,26149799200,87200,87300,87300,87100,2354
|
|
20240802,112500,25944572300,87200,87200,87300,87200,812
|
|
20240802,112400,25873742300,87300,87300,87300,87200,1798
|
|
20240802,112300,25716927800,87300,87300,87400,87200,1802
|
|
20240802,112200,25559651200,87300,87600,87600,87300,5754
|
|
20240802,112100,25056619200,87500,87600,87600,87500,1169
|
|
20240802,112000,24954307200,87600,87500,87600,87500,417
|
|
20240802,111900,24917804400,87500,87500,87600,87500,501
|
|
20240802,111800,24873948400,87600,87500,87600,87500,440
|
|
20240802,111700,24835442700,87500,87500,87600,87500,609
|
|
20240802,111600,24782129700,87600,87700,87700,87500,2842
|
|
20240802,111500,24533242100,87700,87700,87700,87600,263
|
|
20240802,111400,24510198100,87600,87600,87700,87600,351
|
|
20240802,111300,24479445300,87600,87700,87700,87600,295
|
|
20240802,111200,24453583400,87600,87700,87700,87600,523
|
|
20240802,111100,24407731800,87700,87700,87700,87600,257
|
|
20240802,111000,24385200500,87700,87700,87700,87600,2324
|
|
20240802,110900,24181592500,87700,87700,87700,87600,270
|
|
20240802,110800,24157922500,87700,87700,87800,87600,1817
|
|
20240802,110700,23998576100,87700,87700,87800,87700,757
|
|
20240802,110600,23932170100,87700,87700,87800,87700,415
|
|
20240802,110500,23895741900,87800,87700,87800,87700,427
|
|
20240802,110400,23858273300,87700,87800,87800,87700,221
|
|
20240802,110300,23838877500,87700,87700,87800,87700,180
|
|
20240802,110200,23823087000,87800,87800,87800,87700,451
|
|
20240802,110100,23783521500,87800,87800,87800,87700,433
|
|
20240802,110000,23745507700,87800,87800,87900,87800,210
|
|
20240802,105900,23727067300,87900,87800,87900,87800,119
|
|
20240802,105800,23716617800,87800,87800,87900,87800,633
|
|
20240802,105700,23661039800,87800,87800,87800,87700,1958
|
|
20240802,105600,23489167100,87800,87900,87900,87800,196
|
|
20240802,105500,23471953800,87900,87800,87900,87800,153
|
|
20240802,105400,23458517000,87800,87700,87800,87700,223
|
|
20240802,105300,23438941500,87700,87800,87900,87700,391
|
|
20240802,105200,23404611300,87800,87800,87800,87700,1278
|
|
20240802,105100,23292426400,87800,87800,87800,87700,379
|
|
20240802,105000,23259160200,87800,87700,87800,87700,367
|
|
20240802,104900,23226966800,87800,87800,88000,87700,421
|
|
20240802,104800,23189990000,87900,87800,87900,87700,398
|
|
20240802,104700,23155030300,87700,87600,87900,87600,433
|
|
20240802,104600,23117048800,87600,87700,87800,87600,800
|
|
20240802,104500,23046884800,87700,87800,87900,87600,1434
|
|
20240802,104400,22921094100,87800,88000,88000,87800,822
|
|
20240802,104300,22848872800,87900,87800,88000,87800,1037
|
|
20240802,104200,22757746200,87800,87700,87800,87600,2099
|
|
20240802,104100,22573620900,87700,87700,87800,87600,1761
|
|
20240802,104000,22419204700,87700,87700,87800,87700,1818
|
|
20240802,103900,22259732600,87800,87800,87900,87700,1645
|
|
20240802,103800,22115302900,87800,87900,87900,87800,1135
|
|
20240802,103700,22015647800,87800,87900,87900,87700,2980
|
|
20240802,103600,21754019300,87900,87800,87900,87800,886
|
|
20240802,103500,21676164000,87900,88000,88000,87800,1400
|
|
20240802,103400,21553128300,87900,87900,88000,87900,1021
|
|
20240802,103300,21463375900,88000,87900,88000,87900,1446
|
|
20240802,103200,21336262600,87900,87900,88000,87800,1723
|
|
20240802,103100,21184803000,87900,87900,87900,87800,844
|
|
20240802,103000,21110636600,87800,88100,88100,87800,4989
|
|
20240802,102900,20671975900,88100,88000,88100,88000,766
|
|
20240802,102800,20604548900,88100,88000,88100,88000,1390
|
|
20240802,102700,20482226200,88000,88100,88100,88000,11136
|
|
20240802,102600,19502241600,88100,88100,88200,88100,4347
|
|
20240802,102500,19119250300,88100,88200,88300,88100,1384
|
|
20240802,102400,18997158100,88200,88100,88200,88100,1018
|
|
20240802,102300,18907435100,88100,88300,88300,88100,7407
|
|
20240802,102200,18254305400,88300,88300,88300,88200,532
|
|
20240802,102100,18207376700,88200,88400,88400,88200,506
|
|
20240802,102000,18162694900,88400,88300,88400,88200,2584
|
|
20240802,101900,17934525400,88400,88400,88400,88300,1350
|
|
20240802,101800,17815197800,88300,88400,88400,88300,373
|
|
20240802,101700,17782238400,88300,88400,88500,88300,753
|
|
20240802,101600,17715674000,88400,88400,88400,88300,202
|
|
20240802,101500,17697820900,88400,88500,88500,88300,792
|
|
20240802,101400,17627807500,88500,88400,88500,88300,626
|
|
20240802,101300,17572475100,88300,88400,88400,88300,431
|
|
20240802,101200,17534398800,88400,88400,88400,88300,328
|
|
20240802,101100,17505430200,88300,88300,88400,88300,698
|
|
20240802,101000,17443792200,88300,88300,88400,88200,716
|
|
20240802,100900,17380599600,88300,88100,88300,88100,964
|
|
20240802,100800,17295617400,88200,88200,88200,88100,744
|
|
20240802,100700,17230027100,88200,88300,88300,88100,2072
|
|
20240802,100600,17047277400,88300,88300,88400,88300,812
|
|
20240802,100500,16975561100,88300,88300,88400,88300,326
|
|
20240802,100400,16946768600,88300,88300,88400,88200,2817
|
|
20240802,100300,16698126800,88300,88300,88300,88200,643
|
|
20240802,100200,16641399000,88300,88300,88400,88200,1422
|
|
20240802,100100,16515933500,88300,88300,88400,88200,577
|
|
20240802,100000,16465001700,88300,88400,88500,88200,3027
|
|
20240802,095900,16197614400,88400,88300,88400,88300,626
|
|
20240802,095800,16142309800,88300,88400,88500,88300,585
|
|
20240802,095700,16090598500,88400,88400,88500,88400,1101
|
|
20240802,095600,15993248100,88400,88500,88500,88400,1074
|
|
20240802,095500,15898246500,88500,88500,88500,88300,1391
|
|
20240802,095400,15775288900,88500,88500,88500,88400,1065
|
|
20240802,095300,15681141300,88400,88500,88600,88400,743
|
|
20240802,095200,15615425400,88500,88500,88500,88400,955
|
|
20240802,095100,15530973800,88500,88600,88600,88400,5919
|
|
20240802,095000,15007101400,88600,88600,88700,88500,2777
|
|
20240802,094900,14761074200,88600,88600,88700,88600,951
|
|
20240802,094800,14676807000,88700,88700,88800,88600,2220
|
|
20240802,094700,14479903200,88800,89100,89100,88800,4525
|
|
20240802,094600,14077565300,89000,89100,89200,89000,551
|
|
20240802,094500,14028474300,89100,89200,89200,89000,1051
|
|
20240802,094400,13934822400,89100,89100,89200,89000,698
|
|
20240802,094300,13872621300,89100,89100,89100,89000,382
|
|
20240802,094200,13838607000,89100,89000,89200,89000,1049
|
|
20240802,094100,13745146400,89000,88800,89000,88800,2303
|
|
20240802,094000,13540268500,88900,88800,88900,88800,464
|
|
20240802,093900,13499046700,88900,88900,88900,88800,596
|
|
20240802,093800,13446094800,88900,88900,89000,88800,417
|
|
20240802,093700,13409049800,88900,88800,89000,88800,863
|
|
20240802,093600,13332322500,88900,88700,88900,88700,781
|
|
20240802,093500,13262979900,88800,89000,89000,88700,1836
|
|
20240802,093400,13099892500,89000,89100,89200,88900,1981
|
|
20240802,093300,12923587300,89100,89300,89300,89100,1672
|
|
20240802,093200,12774456200,89300,88900,89300,88900,2786
|
|
20240802,093100,12526259000,89000,89000,89000,88800,469
|
|
20240802,093000,12484561800,89000,88800,89100,88800,1866
|
|
20240802,092900,12318507100,88800,88900,88900,88800,982
|
|
20240802,092800,12231244900,88900,88900,89000,88700,1359
|
|
20240802,092700,12110579300,88700,88700,88900,88700,1475
|
|
20240802,092600,11979680100,88700,88800,88800,88700,316
|
|
20240802,092500,11951643200,88800,88600,88800,88500,1927
|
|
20240802,092400,11780877200,88700,88700,88700,88600,965
|
|
20240802,092300,11695350000,88700,88900,88900,88600,2718
|
|
20240802,092200,11454308900,88900,89100,89200,88900,986
|
|
20240802,092100,11366535500,89100,89000,89300,88800,1510
|
|
20240802,092000,11232017000,88900,89000,89200,88800,1785
|
|
20240802,091900,11073270600,89100,89200,89300,88900,1278
|
|
20240802,091800,10959273000,89000,89100,89200,89000,1487
|
|
20240802,091700,10826809900,89100,88500,89200,88500,7329
|
|
20240802,091600,10175960300,88600,88600,88700,88500,3938
|
|
20240802,091500,9827068000,88500,88500,88600,88500,2172
|
|
20240802,091400,9634743200,88600,88700,88800,88500,2669
|
|
20240802,091300,9398196400,88700,88700,88800,88600,934
|
|
20240802,091200,9315367600,88700,88600,88800,88500,8397
|
|
20240802,091100,8571920300,88700,88700,88700,88500,2425
|
|
20240802,091000,8357080600,88700,88700,88900,88600,2711
|
|
20240802,090900,8116589800,88700,88900,89000,88600,6352
|
|
20240802,090800,7552519800,88900,88900,89100,88700,4066
|
|
20240802,090700,7191227600,89000,89100,89200,89000,7224
|
|
20240802,090600,6547645300,89100,89300,89400,89000,5276
|
|
20240802,090500,6077342400,89300,89300,89300,89100,3603
|
|
20240802,090400,5755856800,89300,88600,89400,88500,8812
|
|
20240802,090300,4971761400,88500,88600,88700,88500,8813
|
|
20240802,090200,4191576400,88600,89300,89300,88500,6735
|
|
20240802,090100,3593118000,89300,88600,89300,88500,9443
|
|
20240802,090000,2754231200,88800,88000,89000,87900,31161
|