673 lines
37 KiB
CSV
673 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,200900,101381347100,82200,82200,82200,82200,0
|
|
20240808,200800,101381347100,82200,82200,82200,82200,0
|
|
20240808,200700,101381347100,82200,82200,82200,82200,0
|
|
20240808,200600,101381347100,82200,82200,82200,82200,0
|
|
20240808,200500,101381347100,82200,82200,82200,82200,0
|
|
20240808,200400,101381347100,82200,82200,82200,82200,0
|
|
20240808,200300,101381347100,82200,82200,82200,82200,0
|
|
20240808,200200,101381347100,82200,82200,82200,82200,0
|
|
20240808,200100,101381347100,82200,82200,82200,82200,0
|
|
20240808,200000,101381347100,82200,82200,82200,82200,0
|
|
20240808,195900,101381347100,82200,82200,82200,82200,0
|
|
20240808,195800,101381347100,82200,82200,82200,82200,0
|
|
20240808,195700,101381347100,82200,82200,82200,82200,0
|
|
20240808,195600,101381347100,82200,82200,82200,82200,0
|
|
20240808,195500,101381347100,82200,82200,82200,82200,0
|
|
20240808,195400,101381347100,82200,82200,82200,82200,0
|
|
20240808,195300,101381347100,82200,82200,82200,82200,0
|
|
20240808,195200,101381347100,82200,82200,82200,82200,0
|
|
20240808,195100,101381347100,82200,82200,82200,82200,0
|
|
20240808,195000,101381347100,82200,82200,82200,82200,0
|
|
20240808,194900,101381347100,82200,82200,82200,82200,0
|
|
20240808,194800,101381347100,82200,82200,82200,82200,0
|
|
20240808,194700,101381347100,82200,82200,82200,82200,0
|
|
20240808,194600,101381347100,82200,82200,82200,82200,0
|
|
20240808,194500,101381347100,82200,82200,82200,82200,0
|
|
20240808,194400,101381347100,82200,82200,82200,82200,0
|
|
20240808,194300,101381347100,82200,82200,82200,82200,0
|
|
20240808,194200,101381347100,82200,82200,82200,82200,0
|
|
20240808,194100,101381347100,82200,82200,82200,82200,0
|
|
20240808,194000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,193900,101381347100,82200,82200,82200,82200,0
|
|
20240808,193800,101381347100,82200,82200,82200,82200,0
|
|
20240808,193700,101381347100,82200,82200,82200,82200,0
|
|
20240808,193600,101381347100,82200,82200,82200,82200,0
|
|
20240808,193500,101381347100,82200,82200,82200,82200,0
|
|
20240808,193400,101381347100,82200,82200,82200,82200,0
|
|
20240808,193300,101381347100,82200,82200,82200,82200,0
|
|
20240808,193200,101381347100,82200,82200,82200,82200,0
|
|
20240808,193100,101381347100,82200,82200,82200,82200,0
|
|
20240808,193000,101381347100,82200,82200,82200,82200,0
|
|
20240808,192900,101381347100,82200,82200,82200,82200,0
|
|
20240808,192800,101381347100,82200,82200,82200,82200,0
|
|
20240808,192700,101381347100,82200,82200,82200,82200,0
|
|
20240808,192600,101381347100,82200,82200,82200,82200,0
|
|
20240808,192500,101381347100,82200,82200,82200,82200,0
|
|
20240808,192400,101381347100,82200,82200,82200,82200,0
|
|
20240808,192300,101381347100,82200,82200,82200,82200,0
|
|
20240808,192200,101381347100,82200,82200,82200,82200,0
|
|
20240808,192100,101381347100,82200,82200,82200,82200,0
|
|
20240808,192000,101381347100,82200,82200,82200,82200,0
|
|
20240808,191900,101381347100,82200,82200,82200,82200,0
|
|
20240808,191800,101381347100,82200,82200,82200,82200,0
|
|
20240808,191700,101381347100,82200,82200,82200,82200,0
|
|
20240808,191600,101381347100,82200,82200,82200,82200,0
|
|
20240808,191500,101381347100,82200,82200,82200,82200,0
|
|
20240808,191400,101381347100,82200,82200,82200,82200,0
|
|
20240808,191300,101381347100,82200,82200,82200,82200,0
|
|
20240808,191200,101381347100,82200,82200,82200,82200,0
|
|
20240808,191100,101381347100,82200,82200,82200,82200,0
|
|
20240808,191000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,190900,101381347100,82200,82200,82200,82200,0
|
|
20240808,190800,101381347100,82200,82200,82200,82200,0
|
|
20240808,190700,101381347100,82200,82200,82200,82200,0
|
|
20240808,190600,101381347100,82200,82200,82200,82200,0
|
|
20240808,190500,101381347100,82200,82200,82200,82200,0
|
|
20240808,190400,101381347100,82200,82200,82200,82200,0
|
|
20240808,190300,101381347100,82200,82200,82200,82200,0
|
|
20240808,190200,101381347100,82200,82200,82200,82200,0
|
|
20240808,190100,101381347100,82200,82200,82200,82200,0
|
|
20240808,190000,101381347100,82200,82200,82200,82200,0
|
|
20240808,185900,101381347100,82200,82200,82200,82200,0
|
|
20240808,185800,101381347100,82200,82200,82200,82200,0
|
|
20240808,185700,101381347100,82200,82200,82200,82200,0
|
|
20240808,185600,101381347100,82200,82200,82200,82200,0
|
|
20240808,185500,101381347100,82200,82200,82200,82200,0
|
|
20240808,185400,101381347100,82200,82200,82200,82200,0
|
|
20240808,185300,101381347100,82200,82200,82200,82200,0
|
|
20240808,185200,101381347100,82200,82200,82200,82200,0
|
|
20240808,185100,101381347100,82200,82200,82200,82200,0
|
|
20240808,185000,101381347100,82200,82200,82200,82200,0
|
|
20240808,184900,101381347100,82200,82200,82200,82200,0
|
|
20240808,184800,101381347100,82200,82200,82200,82200,0
|
|
20240808,184700,101381347100,82200,82200,82200,82200,0
|
|
20240808,184600,101381347100,82200,82200,82200,82200,0
|
|
20240808,184500,101381347100,82200,82200,82200,82200,0
|
|
20240808,184400,101381347100,82200,82200,82200,82200,0
|
|
20240808,184300,101381347100,82200,82200,82200,82200,0
|
|
20240808,184200,101381347100,82200,82200,82200,82200,0
|
|
20240808,184100,101381347100,82200,82200,82200,82200,0
|
|
20240808,184000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,183900,101381347100,82200,82200,82200,82200,0
|
|
20240808,183800,101381347100,82200,82200,82200,82200,0
|
|
20240808,183700,101381347100,82200,82200,82200,82200,0
|
|
20240808,183600,101381347100,82200,82200,82200,82200,0
|
|
20240808,183500,101381347100,82200,82200,82200,82200,0
|
|
20240808,183400,101381347100,82200,82200,82200,82200,0
|
|
20240808,183300,101381347100,82200,82200,82200,82200,0
|
|
20240808,183200,101381347100,82200,82200,82200,82200,0
|
|
20240808,183100,101381347100,82200,82200,82200,82200,0
|
|
20240808,183000,101381347100,82200,82200,82200,82200,0
|
|
20240808,182900,101381347100,82200,82200,82200,82200,0
|
|
20240808,182800,101381347100,82200,82200,82200,82200,0
|
|
20240808,182700,101381347100,82200,82200,82200,82200,0
|
|
20240808,182600,101381347100,82200,82200,82200,82200,0
|
|
20240808,182500,101381347100,82200,82200,82200,82200,0
|
|
20240808,182400,101381347100,82200,82200,82200,82200,0
|
|
20240808,182300,101381347100,82200,82200,82200,82200,0
|
|
20240808,182200,101381347100,82200,82200,82200,82200,0
|
|
20240808,182100,101381347100,82200,82200,82200,82200,0
|
|
20240808,182000,101381347100,82200,82200,82200,82200,0
|
|
20240808,181900,101381347100,82200,82200,82200,82200,0
|
|
20240808,181800,101381347100,82200,82200,82200,82200,0
|
|
20240808,181700,101381347100,82200,82200,82200,82200,0
|
|
20240808,181600,101381347100,82200,82200,82200,82200,0
|
|
20240808,181500,101381347100,82200,82200,82200,82200,0
|
|
20240808,181400,101381347100,82200,82200,82200,82200,0
|
|
20240808,181300,101381347100,82200,82200,82200,82200,0
|
|
20240808,181200,101381347100,82200,82200,82200,82200,0
|
|
20240808,181100,101381347100,82200,82200,82200,82200,0
|
|
20240808,181000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,180900,101381347100,82200,82200,82200,82200,0
|
|
20240808,180800,101381347100,82200,82200,82200,82200,0
|
|
20240808,180700,101381347100,82200,82200,82200,82200,0
|
|
20240808,180600,101381347100,82200,82200,82200,82200,0
|
|
20240808,180500,101381347100,82200,82200,82200,82200,0
|
|
20240808,180400,101381347100,82200,82200,82200,82200,0
|
|
20240808,180300,101381347100,82200,82200,82200,82200,0
|
|
20240808,180200,101381347100,82200,82200,82200,82200,0
|
|
20240808,180100,101381347100,82200,82200,82200,82200,0
|
|
20240808,180000,101381347100,82200,82200,82200,82200,0
|
|
20240808,175900,101381347100,82200,82200,82200,82200,0
|
|
20240808,175800,101381347100,82200,82200,82200,82200,0
|
|
20240808,175700,101381347100,82200,82200,82200,82200,0
|
|
20240808,175600,101381347100,82200,82200,82200,82200,0
|
|
20240808,175500,101381347100,82200,82200,82200,82200,0
|
|
20240808,175400,101381347100,82200,82200,82200,82200,0
|
|
20240808,175300,101381347100,82200,82200,82200,82200,0
|
|
20240808,175200,101381347100,82200,82200,82200,82200,0
|
|
20240808,175100,101381347100,82200,82200,82200,82200,0
|
|
20240808,175000,101381347100,82200,82200,82200,82200,0
|
|
20240808,174900,101381347100,82200,82200,82200,82200,0
|
|
20240808,174800,101381347100,82200,82200,82200,82200,0
|
|
20240808,174700,101381347100,82200,82200,82200,82200,0
|
|
20240808,174600,101381347100,82200,82200,82200,82200,0
|
|
20240808,174500,101381347100,82200,82200,82200,82200,0
|
|
20240808,174400,101381347100,82200,82200,82200,82200,0
|
|
20240808,174300,101381347100,82200,82200,82200,82200,0
|
|
20240808,174200,101381347100,82200,82200,82200,82200,0
|
|
20240808,174100,101381347100,82200,82200,82200,82200,0
|
|
20240808,174000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,173900,101381347100,82200,82200,82200,82200,0
|
|
20240808,173800,101381347100,82200,82200,82200,82200,0
|
|
20240808,173700,101381347100,82200,82200,82200,82200,0
|
|
20240808,173600,101381347100,82200,82200,82200,82200,0
|
|
20240808,173500,101381347100,82200,82200,82200,82200,0
|
|
20240808,173400,101381347100,82200,82200,82200,82200,0
|
|
20240808,173300,101381347100,82200,82200,82200,82200,0
|
|
20240808,173200,101381347100,82200,82200,82200,82200,0
|
|
20240808,173100,101381347100,82200,82200,82200,82200,0
|
|
20240808,173000,101381347100,82200,82200,82200,82200,0
|
|
20240808,172900,101381347100,82200,82200,82200,82200,0
|
|
20240808,172800,101381347100,82200,82200,82200,82200,0
|
|
20240808,172700,101381347100,82200,82200,82200,82200,0
|
|
20240808,172600,101381347100,82200,82200,82200,82200,0
|
|
20240808,172500,101381347100,82200,82200,82200,82200,0
|
|
20240808,172400,101381347100,82200,82200,82200,82200,0
|
|
20240808,172300,101381347100,82200,82200,82200,82200,0
|
|
20240808,172200,101381347100,82200,82200,82200,82200,0
|
|
20240808,172100,101381347100,82200,82200,82200,82200,0
|
|
20240808,172000,101381347100,82200,82200,82200,82200,0
|
|
20240808,171900,101381347100,82200,82200,82200,82200,0
|
|
20240808,171800,101381347100,82200,82200,82200,82200,0
|
|
20240808,171700,101381347100,82200,82200,82200,82200,0
|
|
20240808,171600,101381347100,82200,82200,82200,82200,0
|
|
20240808,171500,101381347100,82200,82200,82200,82200,0
|
|
20240808,171400,101381347100,82200,82200,82200,82200,0
|
|
20240808,171300,101381347100,82200,82200,82200,82200,0
|
|
20240808,171200,101381347100,82200,82200,82200,82200,0
|
|
20240808,171100,101381347100,82200,82200,82200,82200,0
|
|
20240808,171000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,170900,101381347100,82200,82200,82200,82200,0
|
|
20240808,170800,101381347100,82200,82200,82200,82200,0
|
|
20240808,170700,101381347100,82200,82200,82200,82200,0
|
|
20240808,170600,101381347100,82200,82200,82200,82200,0
|
|
20240808,170500,101381347100,82200,82200,82200,82200,0
|
|
20240808,170400,101381347100,82200,82200,82200,82200,0
|
|
20240808,170300,101381347100,82200,82200,82200,82200,0
|
|
20240808,170200,101381347100,82200,82200,82200,82200,0
|
|
20240808,170100,101381347100,82200,82200,82200,82200,0
|
|
20240808,170000,101381347100,82200,82200,82200,82200,0
|
|
20240808,165900,101381347100,82200,82200,82200,82200,0
|
|
20240808,165800,101381347100,82200,82200,82200,82200,0
|
|
20240808,165700,101381347100,82200,82200,82200,82200,0
|
|
20240808,165600,101381347100,82200,82200,82200,82200,0
|
|
20240808,165500,101381347100,82200,82200,82200,82200,0
|
|
20240808,165400,101381347100,82200,82200,82200,82200,0
|
|
20240808,165300,101381347100,82200,82200,82200,82200,0
|
|
20240808,165200,101381347100,82200,82200,82200,82200,0
|
|
20240808,165100,101381347100,82200,82200,82200,82200,0
|
|
20240808,165000,101381347100,82200,82200,82200,82200,0
|
|
20240808,164900,101381347100,82200,82200,82200,82200,0
|
|
20240808,164800,101381347100,82200,82200,82200,82200,0
|
|
20240808,164700,101381347100,82200,82200,82200,82200,0
|
|
20240808,164600,101381347100,82200,82200,82200,82200,0
|
|
20240808,164500,101381347100,82200,82200,82200,82200,0
|
|
20240808,164400,101381347100,82200,82200,82200,82200,0
|
|
20240808,164300,101381347100,82200,82200,82200,82200,0
|
|
20240808,164200,101381347100,82200,82200,82200,82200,0
|
|
20240808,164100,101381347100,82200,82200,82200,82200,0
|
|
20240808,164000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,163900,101381347100,82200,82200,82200,82200,0
|
|
20240808,163800,101381347100,82200,82200,82200,82200,0
|
|
20240808,163700,101381347100,82200,82200,82200,82200,0
|
|
20240808,163600,101381347100,82200,82200,82200,82200,0
|
|
20240808,163500,101381347100,82200,82200,82200,82200,0
|
|
20240808,163400,101381347100,82200,82200,82200,82200,0
|
|
20240808,163300,101381347100,82200,82200,82200,82200,0
|
|
20240808,163200,101381347100,82200,82200,82200,82200,0
|
|
20240808,163100,101381347100,82200,82200,82200,82200,0
|
|
20240808,163000,101381347100,82200,82200,82200,82200,0
|
|
20240808,162900,101381347100,82200,82200,82200,82200,0
|
|
20240808,162800,101381347100,82200,82200,82200,82200,0
|
|
20240808,162700,101381347100,82200,82200,82200,82200,0
|
|
20240808,162600,101381347100,82200,82200,82200,82200,0
|
|
20240808,162500,101381347100,82200,82200,82200,82200,0
|
|
20240808,162400,101381347100,82200,82200,82200,82200,0
|
|
20240808,162300,101381347100,82200,82200,82200,82200,0
|
|
20240808,162200,101381347100,82200,82200,82200,82200,0
|
|
20240808,162100,101381347100,82200,82200,82200,82200,0
|
|
20240808,162000,101381347100,82200,82200,82200,82200,0
|
|
20240808,161900,101381347100,82200,82200,82200,82200,0
|
|
20240808,161800,101381347100,82200,82200,82200,82200,0
|
|
20240808,161700,101381347100,82200,82200,82200,82200,0
|
|
20240808,161600,101381347100,82200,82200,82200,82200,0
|
|
20240808,161500,101381347100,82200,82200,82200,82200,0
|
|
20240808,161400,101381347100,82200,82200,82200,82200,0
|
|
20240808,161300,101381347100,82200,82200,82200,82200,0
|
|
20240808,161200,101381347100,82200,82200,82200,82200,0
|
|
20240808,161100,101381347100,82200,82200,82200,82200,0
|
|
20240808,161000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,160900,101381347100,82200,82200,82200,82200,0
|
|
20240808,160800,101381347100,82200,82200,82200,82200,0
|
|
20240808,160700,101381347100,82200,82200,82200,82200,0
|
|
20240808,160600,101381347100,82200,82200,82200,82200,0
|
|
20240808,160500,101381347100,82200,82200,82200,82200,0
|
|
20240808,160400,101381347100,82200,82200,82200,82200,0
|
|
20240808,160300,101381347100,82200,82200,82200,82200,0
|
|
20240808,160200,101381347100,82200,82200,82200,82200,0
|
|
20240808,160100,101381347100,82200,82200,82200,82200,0
|
|
20240808,160000,101381347100,82200,82200,82200,82200,0
|
|
20240808,155900,101381347100,82200,82200,82200,82200,0
|
|
20240808,155800,101381347100,82200,82200,82200,82200,0
|
|
20240808,155700,101381347100,82200,82200,82200,82200,0
|
|
20240808,155600,101381347100,82200,82200,82200,82200,0
|
|
20240808,155500,101381347100,82200,82200,82200,82200,0
|
|
20240808,155400,101381347100,82200,82200,82200,82200,0
|
|
20240808,155300,101381347100,82200,82200,82200,82200,0
|
|
20240808,155200,101381347100,82200,82200,82200,82200,0
|
|
20240808,155100,101381347100,82200,82200,82200,82200,0
|
|
20240808,155000,101381347100,82200,82200,82200,82200,0
|
|
20240808,154900,101381347100,82200,82200,82200,82200,0
|
|
20240808,154800,101381347100,82200,82200,82200,82200,0
|
|
20240808,154700,101381347100,82200,82200,82200,82200,0
|
|
20240808,154600,101381347100,82200,82200,82200,82200,0
|
|
20240808,154500,101381347100,82200,82200,82200,82200,0
|
|
20240808,154400,101381347100,82200,82200,82200,82200,0
|
|
20240808,154300,101381347100,82200,82200,82200,82200,0
|
|
20240808,154200,101381347100,82200,82200,82200,82200,0
|
|
20240808,154100,101381347100,82200,82200,82200,82200,0
|
|
20240808,154000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,153900,101381347100,82200,82200,82200,82200,0
|
|
20240808,153800,101381347100,82200,82200,82200,82200,0
|
|
20240808,153700,101381347100,82200,82200,82200,82200,0
|
|
20240808,153600,101381347100,82200,82200,82200,82200,0
|
|
20240808,153500,101381347100,82200,82200,82200,82200,0
|
|
20240808,153400,101381347100,82200,82200,82200,82200,0
|
|
20240808,153300,101381347100,82200,82200,82200,82200,0
|
|
20240808,153200,101381347100,82200,82200,82200,82200,0
|
|
20240808,153100,101381347100,82200,82200,82200,82200,0
|
|
20240808,153000,101381347100,82200,82200,82200,82200,405906
|
|
20240808,152900,68015873900,81400,81400,81400,81400,0
|
|
20240808,152800,68015873900,81400,81400,81400,81400,0
|
|
20240808,152700,68015873900,81400,81400,81400,81400,0
|
|
20240808,152600,68015873900,81400,81400,81400,81400,0
|
|
20240808,152500,68015873900,81400,81400,81400,81400,0
|
|
20240808,152400,68015873900,81400,81400,81400,81400,0
|
|
20240808,152300,68015873900,81400,81400,81400,81400,0
|
|
20240808,152200,68015873900,81400,81400,81400,81400,0
|
|
20240808,152100,68015873900,81400,81400,81400,81400,0
|
|
20240808,152000,68015873900,81400,81400,81400,81400,0
|
|
20240808,151900,68015873900,81400,81400,81400,81300,1711
|
|
20240808,151800,67876646900,81400,81300,81400,81300,3214
|
|
20240808,151700,67615094900,81400,81400,81400,81300,1141
|
|
20240808,151600,67522322800,81400,81400,81400,81300,1104
|
|
20240808,151500,67432556400,81300,81300,81400,81300,493
|
|
20240808,151400,67392431700,81400,81400,81500,81300,2525
|
|
20240808,151300,67186897700,81400,81300,81500,81300,1106
|
|
20240808,151200,67096892800,81400,81400,81500,81300,5237
|
|
20240808,151100,66670614000,81300,81400,81400,81300,258
|
|
20240808,151000,66649626600,81400,81400,81400,81300,287
|
|
20240808,150900,66626281500,81400,81300,81400,81300,308
|
|
20240808,150800,66601222500,81300,81400,81400,81300,451
|
|
20240808,150700,66564549200,81300,81300,81400,81300,716
|
|
20240808,150600,66506299800,81300,81400,81400,81300,255
|
|
20240808,150500,66485548000,81400,81200,81400,81200,1973
|
|
20240808,150400,66325135200,81300,81100,81300,81100,1563
|
|
20240808,150300,66198211400,81100,81400,81400,81100,11795
|
|
20240808,150200,65239617200,81400,81200,81400,81200,1399
|
|
20240808,150100,65125854400,81300,81500,81500,81300,5336
|
|
20240808,150000,64691760200,81500,81500,81500,81400,441
|
|
20240808,145900,64655839100,81400,81400,81400,81300,1724
|
|
20240808,145800,64515513300,81400,81500,81500,81200,5686
|
|
20240808,145700,64052931900,81500,81500,81500,81400,2417
|
|
20240808,145600,63856120800,81500,81400,81500,81400,658
|
|
20240808,145500,63802511800,81500,81500,81600,81400,1295
|
|
20240808,145400,63696990800,81500,81400,81500,81300,2447
|
|
20240808,145300,63497707000,81400,81400,81400,81300,400
|
|
20240808,145200,63465154300,81300,81300,81400,81200,902
|
|
20240808,145100,63391794000,81300,81400,81400,81200,1030
|
|
20240808,145000,63308041100,81300,81500,81500,81300,1279
|
|
20240808,144900,63203943200,81500,81500,81600,81400,535
|
|
20240808,144800,63160356700,81500,81400,81600,81400,945
|
|
20240808,144700,63083277000,81500,81500,81500,81400,1833
|
|
20240808,144600,62933907300,81500,81400,81500,81300,6252
|
|
20240808,144500,62425341200,81500,81500,81500,81400,1164
|
|
20240808,144400,62330486700,81500,81500,81600,81400,2409
|
|
20240808,144300,62134016300,81600,81600,81700,81500,1946
|
|
20240808,144200,61975235800,81500,81500,81600,81400,1905
|
|
20240808,144100,61819998500,81500,81500,81500,81300,3633
|
|
20240808,144000,61524246500,81500,81700,81700,81400,4424
|
|
20240808,143900,61163481300,81600,81800,81800,81600,3794
|
|
20240808,143800,60853580400,81700,81700,81800,81700,647
|
|
20240808,143700,60800678600,81700,81800,81900,81700,728
|
|
20240808,143600,60741135400,81800,81800,81900,81800,1284
|
|
20240808,143500,60636077800,81800,81900,81900,81800,758
|
|
20240808,143400,60574027200,81800,81900,82000,81800,1894
|
|
20240808,143300,60418902200,82000,81900,82000,81900,431
|
|
20240808,143200,60383582500,82000,81900,82000,81900,483
|
|
20240808,143100,60343985800,81900,82000,82100,81900,4297
|
|
20240808,143000,59991662000,82000,81800,82000,81800,2461
|
|
20240808,142900,59790087300,81800,81900,81900,81800,567
|
|
20240808,142800,59743678700,81800,81900,81900,81800,465
|
|
20240808,142700,59705616800,81800,82000,82000,81800,2044
|
|
20240808,142600,59538198900,82000,82000,82000,81900,772
|
|
20240808,142500,59474914500,82000,81900,82000,81800,833
|
|
20240808,142400,59406666200,81900,81800,81900,81800,583
|
|
20240808,142300,59358935400,81800,81900,81900,81700,2491
|
|
20240808,142200,59155189400,81900,81800,82000,81800,6895
|
|
20240808,142100,58590484900,81800,81900,81900,81800,510
|
|
20240808,142000,58548732200,81800,81900,81900,81800,491
|
|
20240808,141900,58508544400,81900,81900,81900,81800,613
|
|
20240808,141800,58458354900,81900,82100,82100,81800,1817
|
|
20240808,141700,58309442200,82000,82100,82100,82000,469
|
|
20240808,141600,58270965000,82000,81800,82100,81800,1494
|
|
20240808,141500,58148503700,81900,81900,81900,81800,1457
|
|
20240808,141400,58029216000,81800,82000,82100,81800,3560
|
|
20240808,141300,57737413100,82100,82000,82100,82000,2252
|
|
20240808,141200,57552722600,82000,81800,82100,81800,1668
|
|
20240808,141100,57415939700,81800,82000,82100,81800,2547
|
|
20240808,141000,57207152100,82100,82000,82100,82000,349
|
|
20240808,140900,57178509400,82000,81900,82000,81900,2115
|
|
20240808,140800,57005119900,82000,81900,82000,81900,1428
|
|
20240808,140700,56888061400,81900,82000,82000,81900,446
|
|
20240808,140600,56851510300,81900,82000,82000,81900,453
|
|
20240808,140500,56814383900,82000,81900,82000,81900,196
|
|
20240808,140400,56798319300,81900,82000,82100,81800,3148
|
|
20240808,140300,56540337700,82000,82100,82100,82000,3645
|
|
20240808,140200,56241219300,82000,82000,82100,81900,2164
|
|
20240808,140100,56063689100,82000,81900,82000,81800,1246
|
|
20240808,140000,55961586600,81800,81800,81900,81800,387
|
|
20240808,135900,55929901800,81900,81700,81900,81700,2377
|
|
20240808,135800,55735364800,81800,81800,81800,81700,549
|
|
20240808,135700,55690470800,81800,81800,81800,81700,520
|
|
20240808,135600,55647950300,81800,81800,81800,81700,422
|
|
20240808,135500,55613443200,81800,81700,81800,81700,173
|
|
20240808,135400,55599297500,81700,81800,81900,81700,1251
|
|
20240808,135300,55496973100,81700,81700,81800,81700,414
|
|
20240808,135200,55463117600,81800,81800,81800,81700,673
|
|
20240808,135100,55408108600,81700,81500,81700,81500,1696
|
|
20240808,135000,55269698300,81600,81700,81700,81500,2978
|
|
20240808,134900,55026694600,81700,81600,81700,81600,249
|
|
20240808,134800,55006360600,81700,81600,81700,81600,278
|
|
20240808,134700,54983655500,81600,81700,81700,81600,396
|
|
20240808,134600,54951312800,81700,81700,81700,81600,618
|
|
20240808,134500,54900859600,81700,81700,81700,81600,1027
|
|
20240808,134400,54817015400,81700,81700,81700,81600,631
|
|
20240808,134300,54765479300,81700,81700,81700,81600,2256
|
|
20240808,134200,54581210100,81700,81600,81700,81500,2076
|
|
20240808,134100,54411793600,81600,81500,81600,81500,284
|
|
20240808,134000,54388634900,81500,81400,81600,81400,851
|
|
20240808,133900,54319307900,81400,81600,81600,81300,846
|
|
20240808,133800,54250374800,81600,81300,81600,81300,4582
|
|
20240808,133700,53877397500,81300,81300,81400,81300,454
|
|
20240808,133600,53840480800,81300,81700,81700,81300,8699
|
|
20240808,133500,53131760300,81700,81700,81700,81600,731
|
|
20240808,133400,53072098700,81600,81700,81700,81600,812
|
|
20240808,133300,53005812900,81600,81600,81700,81600,1044
|
|
20240808,133200,52920559400,81600,81700,81800,81600,3232
|
|
20240808,133100,52656573000,81700,81700,81800,81700,975
|
|
20240808,133000,52576904700,81700,81800,81800,81700,411
|
|
20240808,132900,52543298400,81700,81700,81800,81700,343
|
|
20240808,132800,52515252200,81800,81800,81800,81700,406
|
|
20240808,132700,52482059800,81800,82000,82000,81700,1896
|
|
20240808,132600,52326828500,81900,81800,82000,81800,1810
|
|
20240808,132500,52178595300,81800,81700,81900,81700,1757
|
|
20240808,132400,52034871500,81800,81800,81800,81700,379
|
|
20240808,132300,52003882000,81800,81800,81800,81700,426
|
|
20240808,132200,51969048100,81700,81800,81800,81700,630
|
|
20240808,132100,51917548000,81800,81700,81800,81700,334
|
|
20240808,132000,51890249800,81700,81900,81900,81700,3180
|
|
20240808,131900,51629955100,82000,81900,82000,81900,286
|
|
20240808,131800,51606511100,82000,82000,82000,81900,1320
|
|
20240808,131700,51498312500,82000,81800,82000,81700,2990
|
|
20240808,131600,51253623600,81800,81700,81800,81700,368
|
|
20240808,131500,51223534800,81800,81900,81900,81700,763
|
|
20240808,131400,51161127500,81800,81800,81900,81800,184
|
|
20240808,131300,51146068700,81900,81900,82000,81800,1040
|
|
20240808,131200,51060908600,81900,81900,82000,81800,591
|
|
20240808,131100,51012485700,81900,81900,82000,81800,593
|
|
20240808,131000,50963922600,81900,81700,81900,81700,708
|
|
20240808,130900,50906002800,81800,81700,81800,81700,316
|
|
20240808,130800,50880160300,81800,81700,81800,81700,428
|
|
20240808,130700,50845162000,81700,81700,81800,81600,1395
|
|
20240808,130600,50731183200,81600,81600,81700,81600,511
|
|
20240808,130500,50689472200,81700,81700,81700,81600,1176
|
|
20240808,130400,50593432600,81700,81900,82000,81600,2981
|
|
20240808,130300,50349644300,81900,82100,82100,81800,6398
|
|
20240808,130200,49825179800,82100,82100,82200,82000,5416
|
|
20240808,130100,49380573300,82100,82300,82300,82100,1098
|
|
20240808,130000,49290321700,82200,82300,82300,82200,502
|
|
20240808,125900,49249041100,82300,82300,82300,82200,512
|
|
20240808,125800,49206920400,82300,82100,82300,82100,1945
|
|
20240808,125700,49047002300,82100,82100,82300,82000,2632
|
|
20240808,125600,48830870000,82100,82300,82300,82100,3290
|
|
20240808,125500,48560432400,82300,82400,82400,82300,1845
|
|
20240808,125400,48408499600,82300,82300,82400,82200,1167
|
|
20240808,125300,48312410100,82200,82200,82300,82000,2940
|
|
20240808,125200,48070990700,82200,82100,82200,82100,355
|
|
20240808,125100,48041819000,82100,82000,82300,82000,2560
|
|
20240808,125000,47831463600,82100,82200,82300,82000,4290
|
|
20240808,124900,47478844300,82200,82100,82200,82000,670
|
|
20240808,124800,47423869900,82000,82000,82200,81900,543
|
|
20240808,124700,47379334800,82100,82300,82300,81900,3876
|
|
20240808,124600,47061054800,82300,82100,82300,82000,5304
|
|
20240808,124500,46625261800,82100,82000,82100,81900,922
|
|
20240808,124400,46549648900,82000,81900,82000,81900,189
|
|
20240808,124300,46534156500,81900,82000,82000,81800,2061
|
|
20240808,124200,46365238600,81900,81900,81900,81700,1141
|
|
20240808,124100,46271845500,81800,81800,81900,81800,471
|
|
20240808,124000,46233309600,81800,81800,81900,81700,440
|
|
20240808,123900,46197324400,81800,81700,81800,81700,1921
|
|
20240808,123800,46040259700,81700,81500,81800,81500,2718
|
|
20240808,123700,45818241200,81600,81500,81600,81500,330
|
|
20240808,123600,45791322600,81500,81500,81600,81500,640
|
|
20240808,123500,45739151000,81600,81500,81600,81500,1362
|
|
20240808,123400,45628075900,81600,81500,81800,81400,4686
|
|
20240808,123300,45245859900,81500,81700,81800,81500,1807
|
|
20240808,123200,45098321700,81800,81700,81800,81700,905
|
|
20240808,123100,45024310300,81700,81800,81800,81500,9139
|
|
20240808,123000,44278203800,81800,81700,81800,81700,235
|
|
20240808,122900,44258983200,81800,81700,81800,81700,2765
|
|
20240808,122800,44032849900,81800,81800,81800,81700,619
|
|
20240808,122700,43982245900,81800,82000,82100,81700,2848
|
|
20240808,122600,43748859900,82000,82100,82100,81900,587
|
|
20240808,122500,43700698600,82000,81800,82000,81800,1351
|
|
20240808,122400,43589984000,81900,82100,82100,81700,4358
|
|
20240808,122300,43233254400,82000,81700,82000,81700,2935
|
|
20240808,122200,42992911700,81800,81700,81900,81700,1201
|
|
20240808,122100,42894679100,81800,81600,81900,81600,2048
|
|
20240808,122000,42727190700,81700,81700,81800,81600,887
|
|
20240808,121900,42654722800,81700,81800,82000,81600,3845
|
|
20240808,121800,42340264700,81800,82000,82000,81800,3637
|
|
20240808,121700,42042144000,82000,81900,82100,81800,10257
|
|
20240808,121600,41201395500,81900,81900,82000,81800,901
|
|
20240808,121500,41127605900,81900,81800,82000,81800,3115
|
|
20240808,121400,40872545200,81800,81900,81900,81800,1216
|
|
20240808,121300,40773037600,81900,81800,81900,81800,360
|
|
20240808,121200,40743564500,81900,81800,81900,81700,1348
|
|
20240808,121100,40633308800,81800,81800,81800,81700,355
|
|
20240808,121000,40604275100,81800,81600,81800,81600,2668
|
|
20240808,120900,40386130600,81700,81700,81700,81600,406
|
|
20240808,120800,40352963900,81700,81600,81700,81600,877
|
|
20240808,120700,40281320400,81600,81600,81700,81600,629
|
|
20240808,120600,40229976700,81600,81600,81600,81500,1847
|
|
20240808,120500,40079415400,81500,81600,81600,81500,145
|
|
20240808,120400,40067585900,81600,81500,81600,81500,238
|
|
20240808,120300,40048182000,81500,81700,81700,81500,2116
|
|
20240808,120200,39875542800,81600,81800,81800,81500,2461
|
|
20240808,120100,39674560200,81800,81600,81800,81500,3517
|
|
20240808,120000,39387419300,81600,81400,81600,81400,2963
|
|
20240808,115900,39145938500,81500,81400,81500,81400,466
|
|
20240808,115800,39107992500,81400,81400,81500,81300,1662
|
|
20240808,115700,38972697100,81400,81300,81400,81300,1696
|
|
20240808,115600,38834729800,81400,81400,81400,81300,365
|
|
20240808,115500,38805041600,81400,81300,81400,81300,421
|
|
20240808,115400,38770792300,81300,81300,81400,81300,414
|
|
20240808,115300,38737126700,81300,81400,81400,81300,252
|
|
20240808,115200,38716630900,81300,81300,81400,81300,453
|
|
20240808,115100,38679781800,81300,81300,81400,81300,1021
|
|
20240808,115000,38596764200,81200,81300,81300,81200,569
|
|
20240808,114900,38550523700,81200,81300,81400,81200,580
|
|
20240808,114800,38503398300,81300,81200,81400,81200,1117
|
|
20240808,114700,38412615700,81200,81400,81400,81200,851
|
|
20240808,114600,38343420100,81300,81200,81400,81100,1756
|
|
20240808,114500,38200736500,81200,81100,81200,81100,516
|
|
20240808,114400,38158880400,81200,81100,81200,81100,359
|
|
20240808,114300,38129746800,81100,81200,81300,81100,1817
|
|
20240808,114200,37982234600,81200,81200,81300,81200,527
|
|
20240808,114100,37939429300,81200,81200,81300,81200,502
|
|
20240808,114000,37898661700,81200,81400,81400,81200,3096
|
|
20240808,113900,37646991200,81400,81400,81400,81300,123
|
|
20240808,113800,37636981500,81300,81200,81300,81200,815
|
|
20240808,113700,37570731700,81200,81100,81300,81100,760
|
|
20240808,113600,37509008600,81200,81200,81300,81100,1010
|
|
20240808,113500,37427015800,81200,81100,81200,81100,1086
|
|
20240808,113400,37338854300,81200,81200,81300,81100,1263
|
|
20240808,113300,37236332100,81300,81200,81300,81100,3177
|
|
20240808,113200,36978381800,81300,81100,81300,81100,3339
|
|
20240808,113100,36707323000,81200,81100,81200,81100,5278
|
|
20240808,113000,36279257600,81100,81300,81300,81100,5510
|
|
20240808,112900,35831597100,81300,81300,81400,81300,860
|
|
20240808,112800,35761639800,81400,81400,81500,81200,6045
|
|
20240808,112700,35269867600,81400,81400,81500,81300,2611
|
|
20240808,112600,35057328700,81300,81300,81400,81200,891
|
|
20240808,112500,34984892800,81400,81100,81400,81100,3378
|
|
20240808,112400,34710489900,81200,81100,81200,81000,1100
|
|
20240808,112300,34621286400,81100,81000,81100,81000,1287
|
|
20240808,112200,34516962700,81000,81100,81100,81000,566
|
|
20240808,112100,34471103900,81100,81000,81100,81000,774
|
|
20240808,112000,34408350300,81000,81000,81100,81000,715
|
|
20240808,111900,34350416200,81100,81100,81100,81000,1042
|
|
20240808,111800,34265926100,81000,81000,81100,80900,584
|
|
20240808,111700,34218619500,81000,80900,81100,80900,1042
|
|
20240808,111600,34134225900,81000,81000,81100,80900,1023
|
|
20240808,111500,34051390300,81000,81100,81100,81000,708
|
|
20240808,111400,33994024600,81100,81000,81100,81000,544
|
|
20240808,111300,33949940000,81000,81200,81200,81000,1594
|
|
20240808,111200,33820688100,81200,81100,81200,81000,2492
|
|
20240808,111100,33618651700,81000,81000,81000,80900,1526
|
|
20240808,111000,33495062000,81000,80900,81000,80900,540
|
|
20240808,110900,33451351700,81000,81000,81100,80900,3532
|
|
20240808,110800,33165246900,81000,81000,81000,80900,468
|
|
20240808,110700,33127371800,80900,81000,81000,80900,822
|
|
20240808,110600,33060834900,80900,80900,81000,80900,484
|
|
20240808,110500,33021662300,81000,81000,81000,80900,310
|
|
20240808,110400,32996569100,80900,81000,81000,80900,467
|
|
20240808,110300,32958755900,81000,81000,81000,80900,1619
|
|
20240808,110200,32827657600,81100,81100,81200,81000,537
|
|
20240808,110100,32784130400,81200,81000,81200,81000,2357
|
|
20240808,110000,32592983200,81000,81000,81100,80900,2489
|
|
20240808,105900,32391387600,80900,81000,81000,80900,256
|
|
20240808,105800,32370669000,81000,81000,81100,80900,2408
|
|
20240808,105700,32175656200,81000,81100,81100,81000,396
|
|
20240808,105600,32143565300,81000,81100,81100,81000,1387
|
|
20240808,105500,32031194600,81100,81000,81100,81000,1734
|
|
20240808,105400,31890639300,81100,81100,81200,81000,710
|
|
20240808,105300,31833084100,81000,80800,81100,80800,3413
|
|
20240808,105200,31556834900,80800,80800,80900,80800,1062
|
|
20240808,105100,31470948200,80900,80900,80900,80800,471
|
|
20240808,105000,31432856300,80900,80900,80900,80800,1021
|
|
20240808,104900,31350291800,80900,80900,80900,80800,1113
|
|
20240808,104800,31260289900,80900,80900,80900,80800,1458
|
|
20240808,104700,31142354400,80900,80900,80900,80800,4388
|
|
20240808,104600,30787432600,80900,80900,80900,80800,465
|
|
20240808,104500,30749826500,80900,80900,80900,80800,871
|
|
20240808,104400,30679419900,80800,80800,80900,80800,3263
|
|
20240808,104300,30415478400,80900,81000,81000,80800,1274
|
|
20240808,104200,30312457200,81000,80900,81100,80800,1349
|
|
20240808,104100,30203243300,80900,80900,81000,80800,1259
|
|
20240808,104000,30101427900,81000,81000,81000,80800,4710
|
|
20240808,103900,29720453600,80900,81000,81100,80900,1239
|
|
20240808,103800,29620192200,81000,81100,81200,80900,3528
|
|
20240808,103700,29334304300,81000,81100,81200,81000,753
|
|
20240808,103600,29273256800,81200,81000,81200,81000,812
|
|
20240808,103500,29207428900,81000,81000,81100,81000,2652
|
|
20240808,103400,28992549600,81000,81000,81100,80900,2815
|
|
20240808,103300,28764520200,81000,81100,81100,81000,5207
|
|
20240808,103200,28342635900,81100,81100,81100,81000,751
|
|
20240808,103100,28281781600,81000,81000,81100,81000,287
|
|
20240808,103000,28258525900,81000,81000,81200,80900,2917
|
|
20240808,102900,28022098000,81000,80900,81000,80800,803
|
|
20240808,102800,27957117900,80900,80900,80900,80800,798
|
|
20240808,102700,27892576900,80900,81000,81100,80800,2203
|
|
20240808,102600,27714222900,81000,80900,81000,80900,1384
|
|
20240808,102500,27602146700,80900,80800,80900,80800,687
|
|
20240808,102400,27546622200,80800,80700,80800,80700,755
|
|
20240808,102300,27485646900,80800,80700,80800,80700,1693
|
|
20240808,102200,27348889000,80800,80700,80800,80700,885
|
|
20240808,102100,27277441100,80800,80800,81000,80800,4662
|
|
20240808,102000,26900626200,80900,80900,81100,80800,2731
|
|
20240808,101900,26679567000,80900,80800,80900,80800,835
|
|
20240808,101800,26612049300,80900,81000,81100,80700,5043
|
|
20240808,101700,26204029700,81000,80900,81100,80900,1774
|
|
20240808,101600,26060315400,81000,81000,81000,80900,484
|
|
20240808,101500,26021142400,81000,80900,81000,80800,1196
|
|
20240808,101400,25924409200,80900,80800,80900,80800,1592
|
|
20240808,101300,25795743600,80800,80600,80800,80600,1483
|
|
20240808,101200,25676036600,80700,80700,80800,80600,1733
|
|
20240808,101100,25536217000,80800,81000,81000,80800,2629
|
|
20240808,101000,25323590500,80900,80900,81000,80800,659
|
|
20240808,100900,25270275200,80800,81000,81100,80700,6061
|
|
20240808,100800,24779895000,81000,81000,81100,81000,466
|
|
20240808,100700,24742119700,81000,81000,81200,81000,1639
|
|
20240808,100600,24609177600,81100,81000,81100,80900,3804
|
|
20240808,100500,24301076600,81000,80800,81100,80800,1372
|
|
20240808,100400,24190013900,80800,80900,81000,80800,4005
|
|
20240808,100300,23866338600,80900,80700,81000,80600,2598
|
|
20240808,100200,23656341200,80600,80700,80700,80600,830
|
|
20240808,100100,23589398800,80700,80500,80800,80400,851
|
|
20240808,100000,23520874700,80400,80400,80600,80400,1625
|
|
20240808,095900,23390146000,80500,80600,80600,80400,2305
|
|
20240808,095800,23204634200,80600,80600,80700,80500,1445
|
|
20240808,095700,23088174500,80500,80500,80600,80500,1942
|
|
20240808,095600,22931734100,80600,80400,80600,80300,1335
|
|
20240808,095500,22824320000,80400,80300,80400,80300,755
|
|
20240808,095400,22763652400,80400,80400,80500,80300,2085
|
|
20240808,095300,22596068300,80400,80400,80500,80300,2284
|
|
20240808,095200,22412511800,80400,80600,80600,80400,1609
|
|
20240808,095100,22282969600,80500,80600,80800,80500,3399
|
|
20240808,095000,22008900300,80600,80400,80700,80300,4248
|
|
20240808,094900,21666570200,80400,80600,80600,80300,4040
|
|
20240808,094800,21341504000,80500,80500,80700,80500,3557
|
|
20240808,094700,21054878500,80600,80500,80600,80500,1259
|
|
20240808,094600,20953473100,80500,80500,80700,80500,1790
|
|
20240808,094500,20809245400,80500,80500,80600,80500,652
|
|
20240808,094400,20756747500,80500,80300,80600,80300,3884
|
|
20240808,094300,20444349800,80400,80500,80600,80300,6429
|
|
20240808,094200,19927351400,80600,80600,80600,80500,689
|
|
20240808,094100,19871873500,80600,80600,80700,80500,1315
|
|
20240808,094000,19765900300,80600,80600,80600,80500,5594
|
|
20240808,093900,19315268900,80500,80900,80900,80400,18696
|
|
20240808,093800,17808027500,80800,80900,80900,80800,867
|
|
20240808,093700,17737933300,80900,80900,80900,80800,2686
|
|
20240808,093600,17520810200,80900,80800,80900,80800,3497
|
|
20240808,093500,17238073800,80900,80900,81000,80800,1767
|
|
20240808,093400,17095195000,80900,81200,81200,80800,4405
|
|
20240808,093300,16738468700,81100,81100,81200,81000,1281
|
|
20240808,093200,16634523500,81100,81000,81200,81000,1236
|
|
20240808,093100,16534300300,81000,81100,81200,81000,3199
|
|
20240808,093000,16274913200,81100,80900,81300,80800,1796
|
|
20240808,092900,16129481700,80800,81100,81100,80800,5058
|
|
20240808,092800,15720439700,81100,81100,81200,81000,1465
|
|
20240808,092700,15601607400,81100,80800,81300,80700,4198
|
|
20240808,092600,15262225500,80800,80800,80900,80700,1945
|
|
20240808,092500,15105068800,80800,81000,81100,80800,3084
|
|
20240808,092400,14855394200,81000,80900,81200,80900,2330
|
|
20240808,092300,14666661800,80900,80900,81000,80900,2080
|
|
20240808,092200,14498276600,80900,81200,81300,80800,24924
|
|
20240808,092100,12479939600,81100,81500,81600,81100,5350
|
|
20240808,092000,12044677700,81500,81200,81600,81200,4610
|
|
20240808,091900,11669204300,81200,81200,81300,81100,1523
|
|
20240808,091800,11545551400,81100,81200,81400,81100,4176
|
|
20240808,091700,11206512200,81300,81100,81400,81000,2697
|
|
20240808,091600,10987724800,81100,81500,81500,81000,4716
|
|
20240808,091500,10604763200,81300,81400,81500,81300,3189
|
|
20240808,091400,10345121200,81300,81300,81600,81200,2673
|
|
20240808,091300,10127653200,81600,81300,81600,81200,4299
|
|
20240808,091200,9777878400,81300,81400,81500,81200,2320
|
|
20240808,091100,9589167900,81300,81300,81500,81200,4031
|
|
20240808,091000,9261282500,81300,81200,81600,81100,7064
|
|
20240808,090900,8687618200,81200,81700,81800,81200,4615
|
|
20240808,090800,8311325100,81800,81300,81800,81200,3498
|
|
20240808,090700,8026254800,81200,81300,81400,81100,8283
|
|
20240808,090600,7353700600,81400,81300,81400,81200,2563
|
|
20240808,090500,7145162300,81200,81400,81800,81100,8736
|
|
20240808,090400,6433542000,81400,82000,82100,81200,8744
|
|
20240808,090300,5720190600,82100,81900,82900,81700,14964
|
|
20240808,090200,4489777700,81900,81500,82100,81400,5363
|
|
20240808,090100,4051034500,81300,81300,81500,80900,6195
|
|
20240808,090000,3548196400,81500,81100,82000,80800,43183
|