672 lines
37 KiB
CSV
672 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,200800,110562092600,81600,81600,81600,81600,0
|
|
20240807,200700,110562092600,81600,81600,81600,81600,0
|
|
20240807,200600,110562092600,81600,81600,81600,81600,0
|
|
20240807,200500,110562092600,81600,81600,81600,81600,0
|
|
20240807,200400,110562092600,81600,81600,81600,81600,0
|
|
20240807,200300,110562092600,81600,81600,81600,81600,0
|
|
20240807,200200,110562092600,81600,81600,81600,81600,0
|
|
20240807,200100,110562092600,81600,81600,81600,81600,0
|
|
20240807,200000,110562092600,81600,81600,81600,81600,0
|
|
20240807,195900,110562092600,81600,81600,81600,81600,0
|
|
20240807,195800,110562092600,81600,81600,81600,81600,0
|
|
20240807,195700,110562092600,81600,81600,81600,81600,0
|
|
20240807,195600,110562092600,81600,81600,81600,81600,0
|
|
20240807,195500,110562092600,81600,81600,81600,81600,0
|
|
20240807,195400,110562092600,81600,81600,81600,81600,0
|
|
20240807,195300,110562092600,81600,81600,81600,81600,0
|
|
20240807,195200,110562092600,81600,81600,81600,81600,0
|
|
20240807,195100,110562092600,81600,81600,81600,81600,0
|
|
20240807,195000,110562092600,81600,81600,81600,81600,0
|
|
20240807,194900,110562092600,81600,81600,81600,81600,0
|
|
20240807,194800,110562092600,81600,81600,81600,81600,0
|
|
20240807,194700,110562092600,81600,81600,81600,81600,0
|
|
20240807,194600,110562092600,81600,81600,81600,81600,0
|
|
20240807,194500,110562092600,81600,81600,81600,81600,0
|
|
20240807,194400,110562092600,81600,81600,81600,81600,0
|
|
20240807,194300,110562092600,81600,81600,81600,81600,0
|
|
20240807,194200,110562092600,81600,81600,81600,81600,0
|
|
20240807,194100,110562092600,81600,81600,81600,81600,0
|
|
20240807,194000,110562092600,81600,81600,81600,81600,0
|
|
20240807,193900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,193800,110562092600,81600,81600,81600,81600,0
|
|
20240807,193700,110562092600,81600,81600,81600,81600,0
|
|
20240807,193600,110562092600,81600,81600,81600,81600,0
|
|
20240807,193500,110562092600,81600,81600,81600,81600,0
|
|
20240807,193400,110562092600,81600,81600,81600,81600,0
|
|
20240807,193300,110562092600,81600,81600,81600,81600,0
|
|
20240807,193200,110562092600,81600,81600,81600,81600,0
|
|
20240807,193100,110562092600,81600,81600,81600,81600,0
|
|
20240807,193000,110562092600,81600,81600,81600,81600,0
|
|
20240807,192900,110562092600,81600,81600,81600,81600,0
|
|
20240807,192800,110562092600,81600,81600,81600,81600,0
|
|
20240807,192700,110562092600,81600,81600,81600,81600,0
|
|
20240807,192600,110562092600,81600,81600,81600,81600,0
|
|
20240807,192500,110562092600,81600,81600,81600,81600,0
|
|
20240807,192400,110562092600,81600,81600,81600,81600,0
|
|
20240807,192300,110562092600,81600,81600,81600,81600,0
|
|
20240807,192200,110562092600,81600,81600,81600,81600,0
|
|
20240807,192100,110562092600,81600,81600,81600,81600,0
|
|
20240807,192000,110562092600,81600,81600,81600,81600,0
|
|
20240807,191900,110562092600,81600,81600,81600,81600,0
|
|
20240807,191800,110562092600,81600,81600,81600,81600,0
|
|
20240807,191700,110562092600,81600,81600,81600,81600,0
|
|
20240807,191600,110562092600,81600,81600,81600,81600,0
|
|
20240807,191500,110562092600,81600,81600,81600,81600,0
|
|
20240807,191400,110562092600,81600,81600,81600,81600,0
|
|
20240807,191300,110562092600,81600,81600,81600,81600,0
|
|
20240807,191200,110562092600,81600,81600,81600,81600,0
|
|
20240807,191100,110562092600,81600,81600,81600,81600,0
|
|
20240807,191000,110562092600,81600,81600,81600,81600,0
|
|
20240807,190900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,190800,110562092600,81600,81600,81600,81600,0
|
|
20240807,190700,110562092600,81600,81600,81600,81600,0
|
|
20240807,190600,110562092600,81600,81600,81600,81600,0
|
|
20240807,190500,110562092600,81600,81600,81600,81600,0
|
|
20240807,190400,110562092600,81600,81600,81600,81600,0
|
|
20240807,190300,110562092600,81600,81600,81600,81600,0
|
|
20240807,190200,110562092600,81600,81600,81600,81600,0
|
|
20240807,190100,110562092600,81600,81600,81600,81600,0
|
|
20240807,190000,110562092600,81600,81600,81600,81600,0
|
|
20240807,185900,110562092600,81600,81600,81600,81600,0
|
|
20240807,185800,110562092600,81600,81600,81600,81600,0
|
|
20240807,185700,110562092600,81600,81600,81600,81600,0
|
|
20240807,185600,110562092600,81600,81600,81600,81600,0
|
|
20240807,185500,110562092600,81600,81600,81600,81600,0
|
|
20240807,185400,110562092600,81600,81600,81600,81600,0
|
|
20240807,185300,110562092600,81600,81600,81600,81600,0
|
|
20240807,185200,110562092600,81600,81600,81600,81600,0
|
|
20240807,185100,110562092600,81600,81600,81600,81600,0
|
|
20240807,185000,110562092600,81600,81600,81600,81600,0
|
|
20240807,184900,110562092600,81600,81600,81600,81600,0
|
|
20240807,184800,110562092600,81600,81600,81600,81600,0
|
|
20240807,184700,110562092600,81600,81600,81600,81600,0
|
|
20240807,184600,110562092600,81600,81600,81600,81600,0
|
|
20240807,184500,110562092600,81600,81600,81600,81600,0
|
|
20240807,184400,110562092600,81600,81600,81600,81600,0
|
|
20240807,184300,110562092600,81600,81600,81600,81600,0
|
|
20240807,184200,110562092600,81600,81600,81600,81600,0
|
|
20240807,184100,110562092600,81600,81600,81600,81600,0
|
|
20240807,184000,110562092600,81600,81600,81600,81600,0
|
|
20240807,183900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,183800,110562092600,81600,81600,81600,81600,0
|
|
20240807,183700,110562092600,81600,81600,81600,81600,0
|
|
20240807,183600,110562092600,81600,81600,81600,81600,0
|
|
20240807,183500,110562092600,81600,81600,81600,81600,0
|
|
20240807,183400,110562092600,81600,81600,81600,81600,0
|
|
20240807,183300,110562092600,81600,81600,81600,81600,0
|
|
20240807,183200,110562092600,81600,81600,81600,81600,0
|
|
20240807,183100,110562092600,81600,81600,81600,81600,0
|
|
20240807,183000,110562092600,81600,81600,81600,81600,0
|
|
20240807,182900,110562092600,81600,81600,81600,81600,0
|
|
20240807,182800,110562092600,81600,81600,81600,81600,0
|
|
20240807,182700,110562092600,81600,81600,81600,81600,0
|
|
20240807,182600,110562092600,81600,81600,81600,81600,0
|
|
20240807,182500,110562092600,81600,81600,81600,81600,0
|
|
20240807,182400,110562092600,81600,81600,81600,81600,0
|
|
20240807,182300,110562092600,81600,81600,81600,81600,0
|
|
20240807,182200,110562092600,81600,81600,81600,81600,0
|
|
20240807,182100,110562092600,81600,81600,81600,81600,0
|
|
20240807,182000,110562092600,81600,81600,81600,81600,0
|
|
20240807,181900,110562092600,81600,81600,81600,81600,0
|
|
20240807,181800,110562092600,81600,81600,81600,81600,0
|
|
20240807,181700,110562092600,81600,81600,81600,81600,0
|
|
20240807,181600,110562092600,81600,81600,81600,81600,0
|
|
20240807,181500,110562092600,81600,81600,81600,81600,0
|
|
20240807,181400,110562092600,81600,81600,81600,81600,0
|
|
20240807,181300,110562092600,81600,81600,81600,81600,0
|
|
20240807,181200,110562092600,81600,81600,81600,81600,0
|
|
20240807,181100,110562092600,81600,81600,81600,81600,0
|
|
20240807,181000,110562092600,81600,81600,81600,81600,0
|
|
20240807,180900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,180800,110562092600,81600,81600,81600,81600,0
|
|
20240807,180700,110562092600,81600,81600,81600,81600,0
|
|
20240807,180600,110562092600,81600,81600,81600,81600,0
|
|
20240807,180500,110562092600,81600,81600,81600,81600,0
|
|
20240807,180400,110562092600,81600,81600,81600,81600,0
|
|
20240807,180300,110562092600,81600,81600,81600,81600,0
|
|
20240807,180200,110562092600,81600,81600,81600,81600,0
|
|
20240807,180100,110562092600,81600,81600,81600,81600,0
|
|
20240807,180000,110562092600,81600,81600,81600,81600,0
|
|
20240807,175900,110562092600,81600,81600,81600,81600,0
|
|
20240807,175800,110562092600,81600,81600,81600,81600,0
|
|
20240807,175700,110562092600,81600,81600,81600,81600,0
|
|
20240807,175600,110562092600,81600,81600,81600,81600,0
|
|
20240807,175500,110562092600,81600,81600,81600,81600,0
|
|
20240807,175400,110562092600,81600,81600,81600,81600,0
|
|
20240807,175300,110562092600,81600,81600,81600,81600,0
|
|
20240807,175200,110562092600,81600,81600,81600,81600,0
|
|
20240807,175100,110562092600,81600,81600,81600,81600,0
|
|
20240807,175000,110562092600,81600,81600,81600,81600,0
|
|
20240807,174900,110562092600,81600,81600,81600,81600,0
|
|
20240807,174800,110562092600,81600,81600,81600,81600,0
|
|
20240807,174700,110562092600,81600,81600,81600,81600,0
|
|
20240807,174600,110562092600,81600,81600,81600,81600,0
|
|
20240807,174500,110562092600,81600,81600,81600,81600,0
|
|
20240807,174400,110562092600,81600,81600,81600,81600,0
|
|
20240807,174300,110562092600,81600,81600,81600,81600,0
|
|
20240807,174200,110562092600,81600,81600,81600,81600,0
|
|
20240807,174100,110562092600,81600,81600,81600,81600,0
|
|
20240807,174000,110562092600,81600,81600,81600,81600,0
|
|
20240807,173900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,173800,110562092600,81600,81600,81600,81600,0
|
|
20240807,173700,110562092600,81600,81600,81600,81600,0
|
|
20240807,173600,110562092600,81600,81600,81600,81600,0
|
|
20240807,173500,110562092600,81600,81600,81600,81600,0
|
|
20240807,173400,110562092600,81600,81600,81600,81600,0
|
|
20240807,173300,110562092600,81600,81600,81600,81600,0
|
|
20240807,173200,110562092600,81600,81600,81600,81600,0
|
|
20240807,173100,110562092600,81600,81600,81600,81600,0
|
|
20240807,173000,110562092600,81600,81600,81600,81600,0
|
|
20240807,172900,110562092600,81600,81600,81600,81600,0
|
|
20240807,172800,110562092600,81600,81600,81600,81600,0
|
|
20240807,172700,110562092600,81600,81600,81600,81600,0
|
|
20240807,172600,110562092600,81600,81600,81600,81600,0
|
|
20240807,172500,110562092600,81600,81600,81600,81600,0
|
|
20240807,172400,110562092600,81600,81600,81600,81600,0
|
|
20240807,172300,110562092600,81600,81600,81600,81600,0
|
|
20240807,172200,110562092600,81600,81600,81600,81600,0
|
|
20240807,172100,110562092600,81600,81600,81600,81600,0
|
|
20240807,172000,110562092600,81600,81600,81600,81600,0
|
|
20240807,171900,110562092600,81600,81600,81600,81600,0
|
|
20240807,171800,110562092600,81600,81600,81600,81600,0
|
|
20240807,171700,110562092600,81600,81600,81600,81600,0
|
|
20240807,171600,110562092600,81600,81600,81600,81600,0
|
|
20240807,171500,110562092600,81600,81600,81600,81600,0
|
|
20240807,171400,110562092600,81600,81600,81600,81600,0
|
|
20240807,171300,110562092600,81600,81600,81600,81600,0
|
|
20240807,171200,110562092600,81600,81600,81600,81600,0
|
|
20240807,171100,110562092600,81600,81600,81600,81600,0
|
|
20240807,171000,110562092600,81600,81600,81600,81600,0
|
|
20240807,170900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,170800,110562092600,81600,81600,81600,81600,0
|
|
20240807,170700,110562092600,81600,81600,81600,81600,0
|
|
20240807,170600,110562092600,81600,81600,81600,81600,0
|
|
20240807,170500,110562092600,81600,81600,81600,81600,0
|
|
20240807,170400,110562092600,81600,81600,81600,81600,0
|
|
20240807,170300,110562092600,81600,81600,81600,81600,0
|
|
20240807,170200,110562092600,81600,81600,81600,81600,0
|
|
20240807,170100,110562092600,81600,81600,81600,81600,0
|
|
20240807,170000,110562092600,81600,81600,81600,81600,0
|
|
20240807,165900,110562092600,81600,81600,81600,81600,0
|
|
20240807,165800,110562092600,81600,81600,81600,81600,0
|
|
20240807,165700,110562092600,81600,81600,81600,81600,0
|
|
20240807,165600,110562092600,81600,81600,81600,81600,0
|
|
20240807,165500,110562092600,81600,81600,81600,81600,0
|
|
20240807,165400,110562092600,81600,81600,81600,81600,0
|
|
20240807,165300,110562092600,81600,81600,81600,81600,0
|
|
20240807,165200,110562092600,81600,81600,81600,81600,0
|
|
20240807,165100,110562092600,81600,81600,81600,81600,0
|
|
20240807,165000,110562092600,81600,81600,81600,81600,0
|
|
20240807,164900,110562092600,81600,81600,81600,81600,0
|
|
20240807,164800,110562092600,81600,81600,81600,81600,0
|
|
20240807,164700,110562092600,81600,81600,81600,81600,0
|
|
20240807,164600,110562092600,81600,81600,81600,81600,0
|
|
20240807,164500,110562092600,81600,81600,81600,81600,0
|
|
20240807,164400,110562092600,81600,81600,81600,81600,0
|
|
20240807,164300,110562092600,81600,81600,81600,81600,0
|
|
20240807,164200,110562092600,81600,81600,81600,81600,0
|
|
20240807,164100,110562092600,81600,81600,81600,81600,0
|
|
20240807,164000,110562092600,81600,81600,81600,81600,0
|
|
20240807,163900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,163800,110562092600,81600,81600,81600,81600,0
|
|
20240807,163700,110562092600,81600,81600,81600,81600,0
|
|
20240807,163600,110562092600,81600,81600,81600,81600,0
|
|
20240807,163500,110562092600,81600,81600,81600,81600,0
|
|
20240807,163400,110562092600,81600,81600,81600,81600,0
|
|
20240807,163300,110562092600,81600,81600,81600,81600,0
|
|
20240807,163200,110562092600,81600,81600,81600,81600,0
|
|
20240807,163100,110562092600,81600,81600,81600,81600,0
|
|
20240807,163000,110562092600,81600,81600,81600,81600,0
|
|
20240807,162900,110562092600,81600,81600,81600,81600,0
|
|
20240807,162800,110562092600,81600,81600,81600,81600,0
|
|
20240807,162700,110562092600,81600,81600,81600,81600,0
|
|
20240807,162600,110562092600,81600,81600,81600,81600,0
|
|
20240807,162500,110562092600,81600,81600,81600,81600,0
|
|
20240807,162400,110562092600,81600,81600,81600,81600,0
|
|
20240807,162300,110562092600,81600,81600,81600,81600,0
|
|
20240807,162200,110562092600,81600,81600,81600,81600,0
|
|
20240807,162100,110562092600,81600,81600,81600,81600,0
|
|
20240807,162000,110562092600,81600,81600,81600,81600,0
|
|
20240807,161900,110562092600,81600,81600,81600,81600,0
|
|
20240807,161800,110562092600,81600,81600,81600,81600,0
|
|
20240807,161700,110562092600,81600,81600,81600,81600,0
|
|
20240807,161600,110562092600,81600,81600,81600,81600,0
|
|
20240807,161500,110562092600,81600,81600,81600,81600,0
|
|
20240807,161400,110562092600,81600,81600,81600,81600,0
|
|
20240807,161300,110562092600,81600,81600,81600,81600,0
|
|
20240807,161200,110562092600,81600,81600,81600,81600,0
|
|
20240807,161100,110562092600,81600,81600,81600,81600,0
|
|
20240807,161000,110562092600,81600,81600,81600,81600,0
|
|
20240807,160900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,160800,110562092600,81600,81600,81600,81600,0
|
|
20240807,160700,110562092600,81600,81600,81600,81600,0
|
|
20240807,160600,110562092600,81600,81600,81600,81600,0
|
|
20240807,160500,110562092600,81600,81600,81600,81600,0
|
|
20240807,160400,110562092600,81600,81600,81600,81600,0
|
|
20240807,160300,110562092600,81600,81600,81600,81600,0
|
|
20240807,160200,110562092600,81600,81600,81600,81600,0
|
|
20240807,160100,110562092600,81600,81600,81600,81600,0
|
|
20240807,160000,110562092600,81600,81600,81600,81600,0
|
|
20240807,155900,110562092600,81600,81600,81600,81600,0
|
|
20240807,155800,110562092600,81600,81600,81600,81600,0
|
|
20240807,155700,110562092600,81600,81600,81600,81600,0
|
|
20240807,155600,110562092600,81600,81600,81600,81600,0
|
|
20240807,155500,110562092600,81600,81600,81600,81600,0
|
|
20240807,155400,110562092600,81600,81600,81600,81600,0
|
|
20240807,155300,110562092600,81600,81600,81600,81600,0
|
|
20240807,155200,110562092600,81600,81600,81600,81600,0
|
|
20240807,155100,110562092600,81600,81600,81600,81600,0
|
|
20240807,155000,110562092600,81600,81600,81600,81600,0
|
|
20240807,154900,110562092600,81600,81600,81600,81600,0
|
|
20240807,154800,110562092600,81600,81600,81600,81600,0
|
|
20240807,154700,110562092600,81600,81600,81600,81600,0
|
|
20240807,154600,110562092600,81600,81600,81600,81600,0
|
|
20240807,154500,110562092600,81600,81600,81600,81600,0
|
|
20240807,154400,110562092600,81600,81600,81600,81600,0
|
|
20240807,154300,110562092600,81600,81600,81600,81600,0
|
|
20240807,154200,110562092600,81600,81600,81600,81600,0
|
|
20240807,154100,110562092600,81600,81600,81600,81600,0
|
|
20240807,154000,110562092600,81600,81600,81600,81600,0
|
|
20240807,153900,110562092600,81600,81600,81600,81600,122371
|
|
20240807,153800,110562092600,81600,81600,81600,81600,0
|
|
20240807,153700,110562092600,81600,81600,81600,81600,0
|
|
20240807,153600,110562092600,81600,81600,81600,81600,0
|
|
20240807,153500,110562092600,81600,81600,81600,81600,0
|
|
20240807,153400,110562092600,81600,81600,81600,81600,0
|
|
20240807,153300,110562092600,81600,81600,81600,81600,0
|
|
20240807,153200,110562092600,81600,81600,81600,81600,0
|
|
20240807,153100,110562092600,81600,81600,81600,81600,0
|
|
20240807,153000,110562092600,81600,81600,81600,81600,122371
|
|
20240807,152900,100576619000,81200,81200,81200,81200,0
|
|
20240807,152800,100576619000,81200,81200,81200,81200,0
|
|
20240807,152700,100576619000,81200,81200,81200,81200,0
|
|
20240807,152600,100576619000,81200,81200,81200,81200,0
|
|
20240807,152500,100576619000,81200,81200,81200,81200,0
|
|
20240807,152400,100576619000,81200,81200,81200,81200,0
|
|
20240807,152300,100576619000,81200,81200,81200,81200,0
|
|
20240807,152200,100576619000,81200,81200,81200,81200,0
|
|
20240807,152100,100576619000,81200,81200,81200,81200,0
|
|
20240807,152000,100576619000,81200,81200,81200,81200,0
|
|
20240807,151900,100576619000,81200,81100,81200,81000,4134
|
|
20240807,151800,100241335600,81100,81000,81200,81000,4750
|
|
20240807,151700,99855989500,81100,81200,81200,81000,7173
|
|
20240807,151600,99273962400,81100,81200,81300,81100,4263
|
|
20240807,151500,98927872500,81200,81200,81300,81200,1084
|
|
20240807,151400,98839833100,81200,81300,81300,81200,1267
|
|
20240807,151300,98736935900,81200,81200,81300,81200,1423
|
|
20240807,151200,98621378200,81200,81200,81300,81100,1677
|
|
20240807,151100,98485228800,81200,81200,81300,81200,3038
|
|
20240807,151000,98238395400,81200,81500,81500,81200,5924
|
|
20240807,150900,97756370800,81400,81600,81600,81400,1938
|
|
20240807,150800,97598487400,81600,81400,81600,81400,3941
|
|
20240807,150700,97277215700,81400,81400,81500,81300,5379
|
|
20240807,150600,96839373100,81400,81300,81400,81300,427
|
|
20240807,150500,96804635200,81400,81300,81400,81200,3040
|
|
20240807,150400,96557476800,81300,81400,81400,81200,9090
|
|
20240807,150300,95818657100,81300,81400,81400,81300,3577
|
|
20240807,150200,95527838000,81400,81500,81500,81300,6737
|
|
20240807,150100,94979492700,81400,81600,81600,81400,5967
|
|
20240807,150000,94493138000,81600,81700,81800,81500,5267
|
|
20240807,145900,94062897600,81700,81500,81900,81500,10308
|
|
20240807,145800,93221671500,81500,81600,81600,81500,1927
|
|
20240807,145700,93064490800,81600,81600,81600,81500,3319
|
|
20240807,145600,92793893900,81500,81600,81600,81500,1590
|
|
20240807,145500,92664191700,81600,81600,81700,81500,2712
|
|
20240807,145400,92442843500,81700,81600,81700,81600,1184
|
|
20240807,145300,92346118300,81600,81500,81700,81500,5094
|
|
20240807,145200,91930428600,81500,81800,81800,81500,6017
|
|
20240807,145100,91438791400,81900,81700,81900,81600,1784
|
|
20240807,145000,91292887200,81700,81700,81700,81600,2980
|
|
20240807,144900,91049428400,81700,81700,81700,81600,1411
|
|
20240807,144800,90934167600,81700,81600,81700,81500,5192
|
|
20240807,144700,90510465900,81600,81500,81600,81500,1719
|
|
20240807,144600,90370238500,81600,81700,81800,81500,4457
|
|
20240807,144500,90006441400,81700,81700,82000,81700,6913
|
|
20240807,144400,89440889700,81800,81700,81800,81700,878
|
|
20240807,144300,89369103000,81800,82000,82000,81800,5143
|
|
20240807,144200,88947929100,82000,81900,82000,81900,1692
|
|
20240807,144100,88809213200,82000,82000,82000,81900,581
|
|
20240807,144000,88761607500,82000,82000,82000,81900,253
|
|
20240807,143900,88740874900,82000,81700,82000,81700,2247
|
|
20240807,143800,88556990800,81700,81700,82000,81700,5173
|
|
20240807,143700,88133665700,81800,81700,81800,81700,7135
|
|
20240807,143600,87550702200,81700,82000,82100,81700,6381
|
|
20240807,143500,87027820600,82000,82200,82200,82000,14993
|
|
20240807,143400,85796876600,82200,82200,82200,82100,544
|
|
20240807,143300,85752184900,82200,82200,82200,82100,2752
|
|
20240807,143200,85525986000,82200,82300,82300,82100,6570
|
|
20240807,143100,84985940700,82200,82300,82300,82200,482
|
|
20240807,143000,84946296900,82300,82200,82300,82200,486
|
|
20240807,142900,84906314000,82300,82300,82400,82200,4708
|
|
20240807,142800,84518856600,82200,82200,82300,82200,710
|
|
20240807,142700,84460481400,82300,82200,82300,82200,531
|
|
20240807,142600,84416820000,82200,82200,82300,82100,5563
|
|
20240807,142500,83959517800,82200,82200,82200,82100,3886
|
|
20240807,142400,83640106500,82200,82200,82200,82100,5653
|
|
20240807,142300,83175459600,82200,82200,82200,82100,8019
|
|
20240807,142200,82516501200,82100,82100,82200,82100,685
|
|
20240807,142100,82460207000,82200,82200,82300,82100,4772
|
|
20240807,142000,82067991200,82100,82200,82200,82100,2134
|
|
20240807,141900,81892597500,82100,82100,82200,82000,1825
|
|
20240807,141800,81742756200,82100,81900,82100,81800,11867
|
|
20240807,141700,80770596000,81900,81900,81900,81800,787
|
|
20240807,141600,80706157600,81900,81900,81900,81800,802
|
|
20240807,141500,80640495300,81900,81900,81900,81800,1878
|
|
20240807,141400,80486796000,81900,81900,81900,81800,907
|
|
20240807,141300,80412553800,81800,81800,81900,81800,745
|
|
20240807,141200,80351550400,81800,81900,81900,81800,985
|
|
20240807,141100,80270903700,81900,81800,81900,81700,7221
|
|
20240807,141000,79680230000,81800,81800,81800,81700,582
|
|
20240807,140900,79632660100,81800,81700,81800,81700,777
|
|
20240807,140800,79569132900,81700,81700,81800,81700,854
|
|
20240807,140700,79499343300,81700,81800,81800,81700,437
|
|
20240807,140600,79463629600,81700,81800,81800,81700,741
|
|
20240807,140500,79403069900,81800,81800,81800,81700,791
|
|
20240807,140400,79338416300,81700,81900,81900,81700,3738
|
|
20240807,140300,79032653300,81800,81800,81900,81800,164
|
|
20240807,140200,79019229100,81900,81900,81900,81800,413
|
|
20240807,140100,78985425700,81900,81900,81900,81800,189
|
|
20240807,140000,78969953500,81800,81900,82000,81800,7018
|
|
20240807,135900,78395247900,82000,81900,82000,81900,715
|
|
20240807,135800,78336646200,82000,81900,82000,81900,283
|
|
20240807,135700,78313455300,82000,82100,82100,81900,2550
|
|
20240807,135600,78104377800,82100,82000,82100,81900,2027
|
|
20240807,135500,77938185600,82000,81900,82000,81800,5227
|
|
20240807,135400,77509767000,81800,81800,81800,81700,5350
|
|
20240807,135300,77072189600,81800,81800,81800,81700,2087
|
|
20240807,135200,76901518000,81800,81800,81800,81700,710
|
|
20240807,135100,76843491300,81700,81700,81800,81700,1829
|
|
20240807,135000,76694034500,81800,81800,81800,81700,656
|
|
20240807,134900,76640417900,81800,81700,81800,81700,655
|
|
20240807,134800,76586894700,81800,81800,81900,81700,4042
|
|
20240807,134700,76256245100,81700,82000,82000,81700,5893
|
|
20240807,134600,75773783400,82000,82000,82000,81900,772
|
|
20240807,134500,75710532400,81900,82000,82000,81900,1430
|
|
20240807,134400,75593361700,81900,81900,82000,81900,972
|
|
20240807,134300,75513741300,81900,82000,82000,81900,356
|
|
20240807,134200,75484569100,82000,82000,82000,81900,535
|
|
20240807,134100,75440725000,81900,82000,82000,81900,598
|
|
20240807,134000,75391718900,81900,81900,82000,81900,1446
|
|
20240807,133900,75273178500,82000,81900,82000,81900,662
|
|
20240807,133800,75218949600,82000,82000,82000,81900,514
|
|
20240807,133700,75176822000,82000,81900,82000,81900,1523
|
|
20240807,133600,75051950600,81900,82100,82200,81900,2232
|
|
20240807,133500,74868831700,82200,82500,82500,82100,9330
|
|
20240807,133400,74100317100,82500,82500,82500,82400,1870
|
|
20240807,133300,73946048300,82400,82500,82500,82400,495
|
|
20240807,133200,73905220200,82500,82400,82600,82400,18101
|
|
20240807,133100,72412014400,82400,82400,82400,82300,618
|
|
20240807,133000,72361101500,82400,82300,82400,82300,586
|
|
20240807,132900,72312820800,82300,82300,82400,82300,954
|
|
20240807,132800,72234222400,82400,82200,82400,82200,3933
|
|
20240807,132700,71910397700,82300,82100,82300,82100,4023
|
|
20240807,132600,71579657000,82200,82200,82200,82100,1365
|
|
20240807,132500,71467473200,82100,82100,82200,82100,258
|
|
20240807,132400,71446282700,82100,82100,82200,82100,226
|
|
20240807,132300,71427716500,82100,82200,82200,82100,1136
|
|
20240807,132200,71334342200,82200,82200,82300,82100,3912
|
|
20240807,132100,71012808700,82300,82200,82300,82200,437
|
|
20240807,132000,70976870100,82300,82200,82300,82100,1400
|
|
20240807,131900,70861786100,82200,82200,82200,82100,2625
|
|
20240807,131800,70646020500,82200,82100,82300,82100,5901
|
|
20240807,131700,70160952300,82200,82100,82200,82100,206
|
|
20240807,131600,70144028100,82100,82000,82200,82000,3487
|
|
20240807,131500,69857721300,82100,82000,82100,82000,726
|
|
20240807,131400,69798159700,82000,82000,82100,82000,301
|
|
20240807,131300,69773461500,82000,82200,82200,82000,1750
|
|
20240807,131200,69629785300,82200,82100,82200,82100,848
|
|
20240807,131100,69560086100,82100,82200,82200,82100,479
|
|
20240807,131000,69520728600,82200,82300,82300,82200,2309
|
|
20240807,130900,69330899800,82200,82400,82400,82200,7606
|
|
20240807,130800,68704921200,82400,82400,82400,82300,474
|
|
20240807,130700,68665878600,82400,82300,82400,82300,862
|
|
20240807,130600,68594921500,82400,82400,82400,82300,493
|
|
20240807,130500,68554320900,82400,82300,82400,82200,2638
|
|
20240807,130400,68337209800,82300,82200,82300,82100,4059
|
|
20240807,130300,68003555400,82200,82200,82200,82100,409
|
|
20240807,130200,67969960000,82200,82200,82200,82100,1096
|
|
20240807,130100,67879897100,82100,82100,82200,82100,286
|
|
20240807,130000,67856396400,82100,82200,82200,82100,254
|
|
20240807,125900,67835527000,82200,82200,82200,82100,235
|
|
20240807,125800,67816221100,82200,82100,82200,82100,968
|
|
20240807,125700,67736701700,82200,82200,82200,82100,2610
|
|
20240807,125600,67522167900,82200,82000,82200,82000,3546
|
|
20240807,125500,67231030000,82100,81900,82100,81900,2625
|
|
20240807,125400,67015748200,81900,81900,82000,81900,180
|
|
20240807,125300,67001001800,81900,82000,82000,81900,451
|
|
20240807,125200,66964049000,81900,81900,82000,81900,2422
|
|
20240807,125100,66765469700,81900,81900,82000,81900,687
|
|
20240807,125000,66709195600,81900,82000,82000,81900,380
|
|
20240807,124900,66678053200,82000,82000,82100,82000,2349
|
|
20240807,124800,66485397200,82100,82100,82200,82000,4649
|
|
20240807,124700,66103637200,82200,82100,82300,82000,8971
|
|
20240807,124600,65366596800,82100,82000,82100,81900,3378
|
|
20240807,124500,65089664800,82000,81900,82000,81900,383
|
|
20240807,124400,65058273800,82000,81900,82000,81900,1174
|
|
20240807,124300,64962024000,82000,81900,82000,81800,1622
|
|
20240807,124200,64829173100,81900,81900,81900,81800,441
|
|
20240807,124100,64793065400,81900,81900,81900,81800,404
|
|
20240807,124000,64759989100,81900,81700,81900,81700,1539
|
|
20240807,123900,64634090200,81800,81800,81800,81700,1597
|
|
20240807,123800,64503466900,81800,81900,81900,81800,1589
|
|
20240807,123700,64373482100,81900,81800,81900,81800,482
|
|
20240807,123600,64334041000,81800,81800,81900,81800,375
|
|
20240807,123500,64303351700,81800,81700,81900,81700,1836
|
|
20240807,123400,64153152700,81800,81700,81800,81700,294
|
|
20240807,123300,64129129600,81700,81700,81800,81600,3802
|
|
20240807,123200,63818386100,81700,81700,81800,81700,2092
|
|
20240807,123100,63647454700,81700,81700,81800,81700,313
|
|
20240807,123000,63621874200,81700,81800,81800,81700,544
|
|
20240807,122900,63577420000,81700,81600,81800,81600,1302
|
|
20240807,122800,63471043500,81600,81600,81700,81600,1447
|
|
20240807,122700,63352960100,81700,81600,81700,81600,1108
|
|
20240807,122600,63262472800,81600,81800,81800,81600,618
|
|
20240807,122500,63211989600,81700,81800,81800,81700,1205
|
|
20240807,122400,63113531400,81800,81700,81900,81700,3854
|
|
20240807,122300,62798343200,81700,81700,81700,81600,549
|
|
20240807,122200,62753506700,81700,81700,81800,81600,2223
|
|
20240807,122100,62571891100,81700,81600,81700,81600,235
|
|
20240807,122000,62552707900,81700,81600,81700,81500,515
|
|
20240807,121900,62510680900,81600,81600,81700,81500,829
|
|
20240807,121800,62443024800,81600,81600,81700,81600,1099
|
|
20240807,121700,62353342500,81600,81800,81800,81600,4503
|
|
20240807,121600,61985626700,81800,81800,81800,81700,1371
|
|
20240807,121500,61873542700,81800,81800,81800,81700,868
|
|
20240807,121400,61802545700,81700,81800,81800,81700,636
|
|
20240807,121300,61750530500,81700,81700,81800,81700,166
|
|
20240807,121200,61736955400,81800,81700,81800,81700,955
|
|
20240807,121100,61658850900,81800,81700,81800,81700,174
|
|
20240807,121000,61644621100,81700,81700,81800,81600,2093
|
|
20240807,120900,61473608500,81700,81600,81700,81600,278
|
|
20240807,120800,61450906200,81600,81500,81700,81500,1862
|
|
20240807,120700,61298976600,81500,81600,81700,81500,1306
|
|
20240807,120600,61192409900,81600,81700,81700,81600,182
|
|
20240807,120500,61177542900,81600,81600,81700,81600,366
|
|
20240807,120400,61147667800,81700,81900,81900,81700,2860
|
|
20240807,120300,60913776500,81800,81700,82000,81700,2004
|
|
20240807,120200,60749776100,81800,81800,81800,81700,165
|
|
20240807,120100,60736289100,81800,81700,81800,81700,755
|
|
20240807,120000,60674577100,81800,81800,82100,81500,3499
|
|
20240807,115900,60388910900,81800,82000,82000,81800,4303
|
|
20240807,115800,60036278700,81900,81700,82000,81700,1386
|
|
20240807,115700,59922831100,81700,81600,81800,81500,4231
|
|
20240807,115600,59577395000,81600,81500,81600,81500,2558
|
|
20240807,115500,59368897000,81500,81500,81700,81400,1817
|
|
20240807,115400,59220805500,81600,81700,81700,81600,2279
|
|
20240807,115300,59034813800,81600,81700,81700,81600,657
|
|
20240807,115200,58981168800,81600,81700,81800,81600,1753
|
|
20240807,115100,58838024100,81700,81800,81800,81700,639
|
|
20240807,115000,58785800400,81700,81800,81900,81700,3770
|
|
20240807,114900,58477410900,81900,81900,81900,81800,760
|
|
20240807,114800,58415185600,81800,81900,81900,81800,739
|
|
20240807,114700,58354693500,81900,81900,82000,81800,729
|
|
20240807,114600,58294997300,81900,82000,82000,81900,1121
|
|
20240807,114500,58203137300,82000,81900,82000,81900,399
|
|
20240807,114400,58170433800,82000,81900,82100,81900,2453
|
|
20240807,114300,57969307100,81900,82200,82200,81800,4798
|
|
20240807,114200,57575940400,82100,82200,82200,82100,763
|
|
20240807,114100,57513276100,82200,82200,82200,82100,792
|
|
20240807,114000,57448187500,82200,82200,82200,82100,1805
|
|
20240807,113900,57299884100,82200,82200,82200,82100,1061
|
|
20240807,113800,57212701900,82200,82200,82400,82100,6507
|
|
20240807,113700,56677646500,82200,82000,82200,82000,3210
|
|
20240807,113600,56414176100,82100,82100,82100,82000,758
|
|
20240807,113500,56351978900,82100,82100,82200,82000,550
|
|
20240807,113400,56306820200,82100,82200,82200,82000,1885
|
|
20240807,113300,56152041800,82200,82400,82400,82100,1505
|
|
20240807,113200,56028264200,82300,82400,82500,82300,2498
|
|
20240807,113100,55822286300,82500,82500,82500,82300,1543
|
|
20240807,113000,55695113700,82500,82500,82500,82400,1858
|
|
20240807,112900,55541982100,82500,82400,82500,82300,2027
|
|
20240807,112800,55375032100,82300,82300,82400,82300,702
|
|
20240807,112700,55317206500,82400,82400,82500,82300,8314
|
|
20240807,112600,54632134000,82400,82400,82400,82300,1064
|
|
20240807,112500,54544484300,82400,82100,82400,82100,7283
|
|
20240807,112400,53945706900,82100,82100,82100,82000,897
|
|
20240807,112300,53872076600,82100,82000,82100,82000,891
|
|
20240807,112200,53798975200,82100,82000,82100,81900,2200
|
|
20240807,112100,53618505600,82000,81900,82000,81900,586
|
|
20240807,112000,53570473400,82000,81900,82000,81800,1933
|
|
20240807,111900,53412147400,81900,81800,81900,81700,2473
|
|
20240807,111800,53209844200,81800,81700,81800,81700,436
|
|
20240807,111700,53174188600,81700,81800,81800,81700,425
|
|
20240807,111600,53139438500,81800,81800,81900,81700,4427
|
|
20240807,111500,52777323600,81800,81800,81900,81700,1923
|
|
20240807,111400,52619979400,81800,81900,81900,81800,1132
|
|
20240807,111300,52527370200,81900,81900,82000,81800,1836
|
|
20240807,111200,52376981000,82000,82000,82000,81900,2498
|
|
20240807,111100,52172221300,82000,82000,82000,81900,459
|
|
20240807,111000,52134596800,82000,82000,82000,81900,2881
|
|
20240807,110900,51898426600,81900,81600,82000,81600,5180
|
|
20240807,110800,51474537000,81600,81800,81900,81500,2655
|
|
20240807,110700,51257605700,81800,81900,82000,81800,2099
|
|
20240807,110600,51085677400,82000,82100,82100,81900,4169
|
|
20240807,110500,50743820600,82000,82100,82100,81900,1457
|
|
20240807,110400,50624291200,82100,82100,82200,81900,9002
|
|
20240807,110300,49886073400,82100,82000,82200,82000,7319
|
|
20240807,110200,49285312700,82000,82100,82200,82000,7530
|
|
20240807,110100,48666969400,82100,82200,82200,82100,950
|
|
20240807,110000,48588962200,82200,82400,82400,82000,8174
|
|
20240807,105900,47917125400,82300,82300,82400,82200,5360
|
|
20240807,105800,47475862900,82300,82100,82300,82100,2663
|
|
20240807,105700,47256994700,82100,82200,82300,82100,4466
|
|
20240807,105600,46890100000,82200,82500,82600,82100,7776
|
|
20240807,105500,46250373700,82500,82400,82500,82200,11395
|
|
20240807,105400,45311726500,82500,81900,82600,81800,17525
|
|
20240807,105300,43870568200,81900,81900,82000,81800,4694
|
|
20240807,105200,43485896800,81900,81600,81900,81500,3965
|
|
20240807,105100,43162004300,81600,81500,81700,81300,5694
|
|
20240807,105000,42697946000,81400,81100,81500,81100,4733
|
|
20240807,104900,42313056500,81200,81100,81200,81100,2459
|
|
20240807,104800,42113477900,81100,81100,81200,81100,987
|
|
20240807,104700,42033405700,81200,81100,81200,81000,1965
|
|
20240807,104600,41873975800,81200,81000,81200,80900,4808
|
|
20240807,104500,41484604500,81000,80900,81200,80900,3938
|
|
20240807,104400,41165450600,80900,80700,81000,80600,9102
|
|
20240807,104300,40430548600,80600,80400,80600,80400,4924
|
|
20240807,104200,40033757600,80500,80500,80600,80400,1819
|
|
20240807,104100,39887357400,80500,80600,80600,80500,1006
|
|
20240807,104000,39806353900,80500,80600,80600,80500,1921
|
|
20240807,103900,39651547500,80600,80600,80600,80500,386
|
|
20240807,103800,39620452800,80600,80500,80600,80500,1340
|
|
20240807,103700,39512573900,80600,80500,80600,80500,235
|
|
20240807,103600,39493641600,80500,80600,80700,80500,1874
|
|
20240807,103500,39342628500,80700,80600,80700,80500,2239
|
|
20240807,103400,39162147800,80600,80500,80600,80400,6435
|
|
20240807,103300,38644056500,80500,80400,80500,80300,1576
|
|
20240807,103200,38517350100,80400,80000,80500,80000,6835
|
|
20240807,103100,37969240800,80000,80100,80100,80000,206
|
|
20240807,103000,37952746500,80100,80000,80100,80000,591
|
|
20240807,102900,37905432000,80000,80100,80100,80000,937
|
|
20240807,102800,37830460500,80100,80000,80100,80000,780
|
|
20240807,102700,37767991300,80100,80100,80200,80000,2477
|
|
20240807,102600,37569591100,80200,80200,80200,80100,606
|
|
20240807,102500,37521022900,80100,80100,80200,80100,194
|
|
20240807,102400,37505475600,80100,80100,80200,80100,1453
|
|
20240807,102300,37389089000,80100,80000,80100,80000,1875
|
|
20240807,102200,37238926800,80000,80200,80200,80000,553
|
|
20240807,102100,37194623700,80200,80300,80300,80100,1939
|
|
20240807,102000,37039105500,80300,80300,80300,80200,1296
|
|
20240807,101900,36935043600,80300,80300,80400,80200,1130
|
|
20240807,101800,36844311800,80300,80500,80500,80300,2833
|
|
20240807,101700,36616508700,80500,80400,80500,80300,2938
|
|
20240807,101600,36380298700,80300,80300,80400,80200,3586
|
|
20240807,101500,36092327700,80300,80300,80300,80200,600
|
|
20240807,101400,36044152700,80300,80100,80300,80000,2773
|
|
20240807,101300,35821878200,80100,79900,80100,79800,5863
|
|
20240807,101200,35353337700,79900,79900,79900,79800,773
|
|
20240807,101100,35291638500,79900,80000,80000,79800,1687
|
|
20240807,101000,35156743500,80100,80000,80100,79900,2733
|
|
20240807,100900,34938085300,80000,79900,80000,79800,1778
|
|
20240807,100800,34796029600,79900,79900,79900,79800,466
|
|
20240807,100700,34758803600,79900,80000,80000,79800,11603
|
|
20240807,100600,33831209900,80000,80100,80100,80000,7492
|
|
20240807,100500,33231804300,80100,80100,80100,80000,1905
|
|
20240807,100400,33079229600,80100,80100,80100,80000,3246
|
|
20240807,100300,32819240500,80000,80100,80100,80000,2121
|
|
20240807,100200,32649444700,80100,80000,80100,80000,2024
|
|
20240807,100100,32487508200,80000,80000,80100,80000,6699
|
|
20240807,100000,31950934900,80100,80100,80100,80000,185
|
|
20240807,095900,31936126100,80000,80000,80100,80000,206
|
|
20240807,095800,31919638300,80000,80100,80100,79900,5252
|
|
20240807,095700,31499470400,80000,80100,80100,80000,9255
|
|
20240807,095600,30759066900,80000,80300,80300,80000,2019
|
|
20240807,095500,30597270900,80200,80200,80300,80100,4042
|
|
20240807,095400,30273098500,80200,80100,80200,80000,8363
|
|
20240807,095300,29603160900,80100,80100,80100,80000,1959
|
|
20240807,095200,29446371000,80000,80100,80100,80000,2908
|
|
20240807,095100,29213718300,80100,80200,80200,80000,3153
|
|
20240807,095000,28961154800,80100,80100,80200,80100,449
|
|
20240807,094900,28925164100,80200,80100,80200,80100,3385
|
|
20240807,094800,28654011800,80100,80000,80100,80000,1132
|
|
20240807,094700,28563390200,80100,80000,80100,80000,695
|
|
20240807,094600,28507731100,80100,80300,80300,79900,10592
|
|
20240807,094500,27659919200,80300,80400,80400,80200,2473
|
|
20240807,094400,27461416000,80400,80400,80400,80300,2771
|
|
20240807,094300,27238718900,80300,80200,80500,80100,5258
|
|
20240807,094200,26816489600,80200,80200,80200,80000,3408
|
|
20240807,094100,26543618900,80100,80100,80200,80000,1435
|
|
20240807,094000,26428665500,80100,79900,80100,79800,8243
|
|
20240807,093900,25769736300,79800,79700,79900,79600,3914
|
|
20240807,093800,25457438200,79700,79600,79800,79600,15551
|
|
20240807,093700,24218320400,79600,79500,79600,79400,5204
|
|
20240807,093600,23804628600,79500,79300,79500,79200,6848
|
|
20240807,093500,23261368100,79200,79300,79300,79100,2079
|
|
20240807,093400,23096681100,79200,79200,79300,79100,2277
|
|
20240807,093300,22916328100,79200,79400,79400,79200,5767
|
|
20240807,093200,22459090400,79400,79400,79400,79300,5030
|
|
20240807,093100,22059763000,79400,79300,79400,79200,4167
|
|
20240807,093000,21729388300,79300,79200,79300,79100,3562
|
|
20240807,092900,21447215000,79100,79200,79200,79100,5613
|
|
20240807,092800,21002939100,79200,79500,79500,79200,5152
|
|
20240807,092700,20594078200,79500,79600,79600,79400,4553
|
|
20240807,092600,20232280100,79600,79400,79600,79400,3880
|
|
20240807,092500,19923763400,79500,79500,79500,79300,4472
|
|
20240807,092400,19568648800,79500,79600,79600,79400,3587
|
|
20240807,092300,19283329900,79600,79400,79600,79300,6710
|
|
20240807,092200,18749640200,79500,79100,79600,79000,5131
|
|
20240807,092100,18342800300,79100,79600,79600,79000,14900
|
|
20240807,092000,17160753900,79600,79400,79600,79300,5213
|
|
20240807,091900,16746630100,79300,79500,79500,79300,1857
|
|
20240807,091800,16599180900,79500,79400,79500,79400,1027
|
|
20240807,091700,16517551300,79500,79500,79800,79200,8010
|
|
20240807,091600,15881072500,79500,79500,79600,79200,6987
|
|
20240807,091500,15326140300,79500,79200,79500,79000,9168
|
|
20240807,091400,14599790100,79100,79300,79300,79100,8236
|
|
20240807,091300,13947406400,79300,79000,79300,79000,5319
|
|
20240807,091200,13526649600,79000,79000,79100,78800,3640
|
|
20240807,091100,13239235400,79000,78800,79100,78700,6194
|
|
20240807,091000,12750238300,78800,78500,78800,78400,3927
|
|
20240807,090900,12441780100,78500,78400,78500,78300,2021
|
|
20240807,090800,12283308400,78400,78200,78600,78100,7553
|
|
20240807,090700,11691858200,78200,78100,78300,78100,3871
|
|
20240807,090600,11389309700,78100,78800,78800,78000,16301
|
|
20240807,090500,10111867400,78700,78200,78800,78200,6632
|
|
20240807,090400,9591106500,78200,78100,78400,78000,10007
|
|
20240807,090300,8809239900,78100,78500,78500,78100,4607
|
|
20240807,090200,8448708500,78400,78200,78500,78000,5970
|
|
20240807,090100,7982037400,78200,78000,78400,77500,18473
|
|
20240807,090000,6544668300,78000,78000,78800,77800,83759
|