672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,200800,88682539200,81900,81900,81900,81900,0
|
|
20240809,200700,88682539200,81900,81900,81900,81900,0
|
|
20240809,200600,88682539200,81900,81900,81900,81900,0
|
|
20240809,200500,88682539200,81900,81900,81900,81900,0
|
|
20240809,200400,88682539200,81900,81900,81900,81900,0
|
|
20240809,200300,88682539200,81900,81900,81900,81900,0
|
|
20240809,200200,88682539200,81900,81900,81900,81900,0
|
|
20240809,200100,88682539200,81900,81900,81900,81900,0
|
|
20240809,200000,88682539200,81900,81900,81900,81900,0
|
|
20240809,195900,88682539200,81900,81900,81900,81900,0
|
|
20240809,195800,88682539200,81900,81900,81900,81900,0
|
|
20240809,195700,88682539200,81900,81900,81900,81900,0
|
|
20240809,195600,88682539200,81900,81900,81900,81900,0
|
|
20240809,195500,88682539200,81900,81900,81900,81900,0
|
|
20240809,195400,88682539200,81900,81900,81900,81900,0
|
|
20240809,195300,88682539200,81900,81900,81900,81900,0
|
|
20240809,195200,88682539200,81900,81900,81900,81900,0
|
|
20240809,195100,88682539200,81900,81900,81900,81900,0
|
|
20240809,195000,88682539200,81900,81900,81900,81900,0
|
|
20240809,194900,88682539200,81900,81900,81900,81900,0
|
|
20240809,194800,88682539200,81900,81900,81900,81900,0
|
|
20240809,194700,88682539200,81900,81900,81900,81900,0
|
|
20240809,194600,88682539200,81900,81900,81900,81900,0
|
|
20240809,194500,88682539200,81900,81900,81900,81900,0
|
|
20240809,194400,88682539200,81900,81900,81900,81900,0
|
|
20240809,194300,88682539200,81900,81900,81900,81900,0
|
|
20240809,194200,88682539200,81900,81900,81900,81900,0
|
|
20240809,194100,88682539200,81900,81900,81900,81900,0
|
|
20240809,194000,88682539200,81900,81900,81900,81900,0
|
|
20240809,193900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,193800,88682539200,81900,81900,81900,81900,0
|
|
20240809,193700,88682539200,81900,81900,81900,81900,0
|
|
20240809,193600,88682539200,81900,81900,81900,81900,0
|
|
20240809,193500,88682539200,81900,81900,81900,81900,0
|
|
20240809,193400,88682539200,81900,81900,81900,81900,0
|
|
20240809,193300,88682539200,81900,81900,81900,81900,0
|
|
20240809,193200,88682539200,81900,81900,81900,81900,0
|
|
20240809,193100,88682539200,81900,81900,81900,81900,0
|
|
20240809,193000,88682539200,81900,81900,81900,81900,0
|
|
20240809,192900,88682539200,81900,81900,81900,81900,0
|
|
20240809,192800,88682539200,81900,81900,81900,81900,0
|
|
20240809,192700,88682539200,81900,81900,81900,81900,0
|
|
20240809,192600,88682539200,81900,81900,81900,81900,0
|
|
20240809,192500,88682539200,81900,81900,81900,81900,0
|
|
20240809,192400,88682539200,81900,81900,81900,81900,0
|
|
20240809,192300,88682539200,81900,81900,81900,81900,0
|
|
20240809,192200,88682539200,81900,81900,81900,81900,0
|
|
20240809,192100,88682539200,81900,81900,81900,81900,0
|
|
20240809,192000,88682539200,81900,81900,81900,81900,0
|
|
20240809,191900,88682539200,81900,81900,81900,81900,0
|
|
20240809,191800,88682539200,81900,81900,81900,81900,0
|
|
20240809,191700,88682539200,81900,81900,81900,81900,0
|
|
20240809,191600,88682539200,81900,81900,81900,81900,0
|
|
20240809,191500,88682539200,81900,81900,81900,81900,0
|
|
20240809,191400,88682539200,81900,81900,81900,81900,0
|
|
20240809,191300,88682539200,81900,81900,81900,81900,0
|
|
20240809,191200,88682539200,81900,81900,81900,81900,0
|
|
20240809,191100,88682539200,81900,81900,81900,81900,0
|
|
20240809,191000,88682539200,81900,81900,81900,81900,0
|
|
20240809,190900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,190800,88682539200,81900,81900,81900,81900,0
|
|
20240809,190700,88682539200,81900,81900,81900,81900,0
|
|
20240809,190600,88682539200,81900,81900,81900,81900,0
|
|
20240809,190500,88682539200,81900,81900,81900,81900,0
|
|
20240809,190400,88682539200,81900,81900,81900,81900,0
|
|
20240809,190300,88682539200,81900,81900,81900,81900,0
|
|
20240809,190200,88682539200,81900,81900,81900,81900,0
|
|
20240809,190100,88682539200,81900,81900,81900,81900,0
|
|
20240809,190000,88682539200,81900,81900,81900,81900,0
|
|
20240809,185900,88682539200,81900,81900,81900,81900,0
|
|
20240809,185800,88682539200,81900,81900,81900,81900,0
|
|
20240809,185700,88682539200,81900,81900,81900,81900,0
|
|
20240809,185600,88682539200,81900,81900,81900,81900,0
|
|
20240809,185500,88682539200,81900,81900,81900,81900,0
|
|
20240809,185400,88682539200,81900,81900,81900,81900,0
|
|
20240809,185300,88682539200,81900,81900,81900,81900,0
|
|
20240809,185200,88682539200,81900,81900,81900,81900,0
|
|
20240809,185100,88682539200,81900,81900,81900,81900,0
|
|
20240809,185000,88682539200,81900,81900,81900,81900,0
|
|
20240809,184900,88682539200,81900,81900,81900,81900,0
|
|
20240809,184800,88682539200,81900,81900,81900,81900,0
|
|
20240809,184700,88682539200,81900,81900,81900,81900,0
|
|
20240809,184600,88682539200,81900,81900,81900,81900,0
|
|
20240809,184500,88682539200,81900,81900,81900,81900,0
|
|
20240809,184400,88682539200,81900,81900,81900,81900,0
|
|
20240809,184300,88682539200,81900,81900,81900,81900,0
|
|
20240809,184200,88682539200,81900,81900,81900,81900,0
|
|
20240809,184100,88682539200,81900,81900,81900,81900,0
|
|
20240809,184000,88682539200,81900,81900,81900,81900,0
|
|
20240809,183900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,183800,88682539200,81900,81900,81900,81900,0
|
|
20240809,183700,88682539200,81900,81900,81900,81900,0
|
|
20240809,183600,88682539200,81900,81900,81900,81900,0
|
|
20240809,183500,88682539200,81900,81900,81900,81900,0
|
|
20240809,183400,88682539200,81900,81900,81900,81900,0
|
|
20240809,183300,88682539200,81900,81900,81900,81900,0
|
|
20240809,183200,88682539200,81900,81900,81900,81900,0
|
|
20240809,183100,88682539200,81900,81900,81900,81900,0
|
|
20240809,183000,88682539200,81900,81900,81900,81900,0
|
|
20240809,182900,88682539200,81900,81900,81900,81900,0
|
|
20240809,182800,88682539200,81900,81900,81900,81900,0
|
|
20240809,182700,88682539200,81900,81900,81900,81900,0
|
|
20240809,182600,88682539200,81900,81900,81900,81900,0
|
|
20240809,182500,88682539200,81900,81900,81900,81900,0
|
|
20240809,182400,88682539200,81900,81900,81900,81900,0
|
|
20240809,182300,88682539200,81900,81900,81900,81900,0
|
|
20240809,182200,88682539200,81900,81900,81900,81900,0
|
|
20240809,182100,88682539200,81900,81900,81900,81900,0
|
|
20240809,182000,88682539200,81900,81900,81900,81900,0
|
|
20240809,181900,88682539200,81900,81900,81900,81900,0
|
|
20240809,181800,88682539200,81900,81900,81900,81900,0
|
|
20240809,181700,88682539200,81900,81900,81900,81900,0
|
|
20240809,181600,88682539200,81900,81900,81900,81900,0
|
|
20240809,181500,88682539200,81900,81900,81900,81900,0
|
|
20240809,181400,88682539200,81900,81900,81900,81900,0
|
|
20240809,181300,88682539200,81900,81900,81900,81900,0
|
|
20240809,181200,88682539200,81900,81900,81900,81900,0
|
|
20240809,181100,88682539200,81900,81900,81900,81900,0
|
|
20240809,181000,88682539200,81900,81900,81900,81900,0
|
|
20240809,180900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,180800,88682539200,81900,81900,81900,81900,0
|
|
20240809,180700,88682539200,81900,81900,81900,81900,0
|
|
20240809,180600,88682539200,81900,81900,81900,81900,0
|
|
20240809,180500,88682539200,81900,81900,81900,81900,0
|
|
20240809,180400,88682539200,81900,81900,81900,81900,0
|
|
20240809,180300,88682539200,81900,81900,81900,81900,0
|
|
20240809,180200,88682539200,81900,81900,81900,81900,0
|
|
20240809,180100,88682539200,81900,81900,81900,81900,0
|
|
20240809,180000,88682539200,81900,81900,81900,81900,0
|
|
20240809,175900,88682539200,81900,81900,81900,81900,0
|
|
20240809,175800,88682539200,81900,81900,81900,81900,0
|
|
20240809,175700,88682539200,81900,81900,81900,81900,0
|
|
20240809,175600,88682539200,81900,81900,81900,81900,0
|
|
20240809,175500,88682539200,81900,81900,81900,81900,0
|
|
20240809,175400,88682539200,81900,81900,81900,81900,0
|
|
20240809,175300,88682539200,81900,81900,81900,81900,0
|
|
20240809,175200,88682539200,81900,81900,81900,81900,0
|
|
20240809,175100,88682539200,81900,81900,81900,81900,0
|
|
20240809,175000,88682539200,81900,81900,81900,81900,0
|
|
20240809,174900,88682539200,81900,81900,81900,81900,0
|
|
20240809,174800,88682539200,81900,81900,81900,81900,0
|
|
20240809,174700,88682539200,81900,81900,81900,81900,0
|
|
20240809,174600,88682539200,81900,81900,81900,81900,0
|
|
20240809,174500,88682539200,81900,81900,81900,81900,0
|
|
20240809,174400,88682539200,81900,81900,81900,81900,0
|
|
20240809,174300,88682539200,81900,81900,81900,81900,0
|
|
20240809,174200,88682539200,81900,81900,81900,81900,0
|
|
20240809,174100,88682539200,81900,81900,81900,81900,0
|
|
20240809,174000,88682539200,81900,81900,81900,81900,0
|
|
20240809,173900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,173800,88682539200,81900,81900,81900,81900,0
|
|
20240809,173700,88682539200,81900,81900,81900,81900,0
|
|
20240809,173600,88682539200,81900,81900,81900,81900,0
|
|
20240809,173500,88682539200,81900,81900,81900,81900,0
|
|
20240809,173400,88682539200,81900,81900,81900,81900,0
|
|
20240809,173300,88682539200,81900,81900,81900,81900,0
|
|
20240809,173200,88682539200,81900,81900,81900,81900,0
|
|
20240809,173100,88682539200,81900,81900,81900,81900,0
|
|
20240809,173000,88682539200,81900,81900,81900,81900,0
|
|
20240809,172900,88682539200,81900,81900,81900,81900,0
|
|
20240809,172800,88682539200,81900,81900,81900,81900,0
|
|
20240809,172700,88682539200,81900,81900,81900,81900,0
|
|
20240809,172600,88682539200,81900,81900,81900,81900,0
|
|
20240809,172500,88682539200,81900,81900,81900,81900,0
|
|
20240809,172400,88682539200,81900,81900,81900,81900,0
|
|
20240809,172300,88682539200,81900,81900,81900,81900,0
|
|
20240809,172200,88682539200,81900,81900,81900,81900,0
|
|
20240809,172100,88682539200,81900,81900,81900,81900,0
|
|
20240809,172000,88682539200,81900,81900,81900,81900,0
|
|
20240809,171900,88682539200,81900,81900,81900,81900,0
|
|
20240809,171800,88682539200,81900,81900,81900,81900,0
|
|
20240809,171700,88682539200,81900,81900,81900,81900,0
|
|
20240809,171600,88682539200,81900,81900,81900,81900,0
|
|
20240809,171500,88682539200,81900,81900,81900,81900,0
|
|
20240809,171400,88682539200,81900,81900,81900,81900,0
|
|
20240809,171300,88682539200,81900,81900,81900,81900,0
|
|
20240809,171200,88682539200,81900,81900,81900,81900,0
|
|
20240809,171100,88682539200,81900,81900,81900,81900,0
|
|
20240809,171000,88682539200,81900,81900,81900,81900,0
|
|
20240809,170900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,170800,88682539200,81900,81900,81900,81900,0
|
|
20240809,170700,88682539200,81900,81900,81900,81900,0
|
|
20240809,170600,88682539200,81900,81900,81900,81900,0
|
|
20240809,170500,88682539200,81900,81900,81900,81900,0
|
|
20240809,170400,88682539200,81900,81900,81900,81900,0
|
|
20240809,170300,88682539200,81900,81900,81900,81900,0
|
|
20240809,170200,88682539200,81900,81900,81900,81900,0
|
|
20240809,170100,88682539200,81900,81900,81900,81900,0
|
|
20240809,170000,88682539200,81900,81900,81900,81900,0
|
|
20240809,165900,88682539200,81900,81900,81900,81900,0
|
|
20240809,165800,88682539200,81900,81900,81900,81900,0
|
|
20240809,165700,88682539200,81900,81900,81900,81900,0
|
|
20240809,165600,88682539200,81900,81900,81900,81900,0
|
|
20240809,165500,88682539200,81900,81900,81900,81900,0
|
|
20240809,165400,88682539200,81900,81900,81900,81900,0
|
|
20240809,165300,88682539200,81900,81900,81900,81900,0
|
|
20240809,165200,88682539200,81900,81900,81900,81900,0
|
|
20240809,165100,88682539200,81900,81900,81900,81900,0
|
|
20240809,165000,88682539200,81900,81900,81900,81900,0
|
|
20240809,164900,88682539200,81900,81900,81900,81900,0
|
|
20240809,164800,88682539200,81900,81900,81900,81900,0
|
|
20240809,164700,88682539200,81900,81900,81900,81900,0
|
|
20240809,164600,88682539200,81900,81900,81900,81900,0
|
|
20240809,164500,88682539200,81900,81900,81900,81900,0
|
|
20240809,164400,88682539200,81900,81900,81900,81900,0
|
|
20240809,164300,88682539200,81900,81900,81900,81900,0
|
|
20240809,164200,88682539200,81900,81900,81900,81900,0
|
|
20240809,164100,88682539200,81900,81900,81900,81900,0
|
|
20240809,164000,88682539200,81900,81900,81900,81900,0
|
|
20240809,163900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,163800,88682539200,81900,81900,81900,81900,0
|
|
20240809,163700,88682539200,81900,81900,81900,81900,0
|
|
20240809,163600,88682539200,81900,81900,81900,81900,0
|
|
20240809,163500,88682539200,81900,81900,81900,81900,0
|
|
20240809,163400,88682539200,81900,81900,81900,81900,0
|
|
20240809,163300,88682539200,81900,81900,81900,81900,0
|
|
20240809,163200,88682539200,81900,81900,81900,81900,0
|
|
20240809,163100,88682539200,81900,81900,81900,81900,0
|
|
20240809,163000,88682539200,81900,81900,81900,81900,0
|
|
20240809,162900,88682539200,81900,81900,81900,81900,0
|
|
20240809,162800,88682539200,81900,81900,81900,81900,0
|
|
20240809,162700,88682539200,81900,81900,81900,81900,0
|
|
20240809,162600,88682539200,81900,81900,81900,81900,0
|
|
20240809,162500,88682539200,81900,81900,81900,81900,0
|
|
20240809,162400,88682539200,81900,81900,81900,81900,0
|
|
20240809,162300,88682539200,81900,81900,81900,81900,0
|
|
20240809,162200,88682539200,81900,81900,81900,81900,0
|
|
20240809,162100,88682539200,81900,81900,81900,81900,0
|
|
20240809,162000,88682539200,81900,81900,81900,81900,0
|
|
20240809,161900,88682539200,81900,81900,81900,81900,0
|
|
20240809,161800,88682539200,81900,81900,81900,81900,0
|
|
20240809,161700,88682539200,81900,81900,81900,81900,0
|
|
20240809,161600,88682539200,81900,81900,81900,81900,0
|
|
20240809,161500,88682539200,81900,81900,81900,81900,0
|
|
20240809,161400,88682539200,81900,81900,81900,81900,0
|
|
20240809,161300,88682539200,81900,81900,81900,81900,0
|
|
20240809,161200,88682539200,81900,81900,81900,81900,0
|
|
20240809,161100,88682539200,81900,81900,81900,81900,0
|
|
20240809,161000,88682539200,81900,81900,81900,81900,0
|
|
20240809,160900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,160800,88682539200,81900,81900,81900,81900,0
|
|
20240809,160700,88682539200,81900,81900,81900,81900,0
|
|
20240809,160600,88682539200,81900,81900,81900,81900,0
|
|
20240809,160500,88682539200,81900,81900,81900,81900,0
|
|
20240809,160400,88682539200,81900,81900,81900,81900,0
|
|
20240809,160300,88682539200,81900,81900,81900,81900,0
|
|
20240809,160200,88682539200,81900,81900,81900,81900,0
|
|
20240809,160100,88682539200,81900,81900,81900,81900,0
|
|
20240809,160000,88682539200,81900,81900,81900,81900,0
|
|
20240809,155900,88682539200,81900,81900,81900,81900,0
|
|
20240809,155800,88682539200,81900,81900,81900,81900,0
|
|
20240809,155700,88682539200,81900,81900,81900,81900,0
|
|
20240809,155600,88682539200,81900,81900,81900,81900,0
|
|
20240809,155500,88682539200,81900,81900,81900,81900,0
|
|
20240809,155400,88682539200,81900,81900,81900,81900,0
|
|
20240809,155300,88682539200,81900,81900,81900,81900,0
|
|
20240809,155200,88682539200,81900,81900,81900,81900,0
|
|
20240809,155100,88682539200,81900,81900,81900,81900,0
|
|
20240809,155000,88682539200,81900,81900,81900,81900,0
|
|
20240809,154900,88682539200,81900,81900,81900,81900,0
|
|
20240809,154800,88682539200,81900,81900,81900,81900,0
|
|
20240809,154700,88682539200,81900,81900,81900,81900,0
|
|
20240809,154600,88682539200,81900,81900,81900,81900,0
|
|
20240809,154500,88682539200,81900,81900,81900,81900,0
|
|
20240809,154400,88682539200,81900,81900,81900,81900,0
|
|
20240809,154300,88682539200,81900,81900,81900,81900,0
|
|
20240809,154200,88682539200,81900,81900,81900,81900,0
|
|
20240809,154100,88682539200,81900,81900,81900,81900,0
|
|
20240809,154000,88682539200,81900,81900,81900,81900,0
|
|
20240809,153900,88682539200,81900,81900,81900,81900,63508
|
|
20240809,153800,88682539200,81900,81900,81900,81900,0
|
|
20240809,153700,88682539200,81900,81900,81900,81900,0
|
|
20240809,153600,88682539200,81900,81900,81900,81900,0
|
|
20240809,153500,88682539200,81900,81900,81900,81900,0
|
|
20240809,153400,88682539200,81900,81900,81900,81900,0
|
|
20240809,153300,88682539200,81900,81900,81900,81900,0
|
|
20240809,153200,88682539200,81900,81900,81900,81900,0
|
|
20240809,153100,88682539200,81900,81900,81900,81900,0
|
|
20240809,153000,88682539200,81900,81900,81900,81900,63508
|
|
20240809,152900,83481234000,82100,82100,82100,82100,0
|
|
20240809,152800,83481234000,82100,82100,82100,82100,0
|
|
20240809,152700,83481234000,82100,82100,82100,82100,0
|
|
20240809,152600,83481234000,82100,82100,82100,82100,0
|
|
20240809,152500,83481234000,82100,82100,82100,82100,0
|
|
20240809,152400,83481234000,82100,82100,82100,82100,0
|
|
20240809,152300,83481234000,82100,82100,82100,82100,0
|
|
20240809,152200,83481234000,82100,82100,82100,82100,0
|
|
20240809,152100,83481234000,82100,82100,82100,82100,0
|
|
20240809,152000,83481234000,82100,82100,82100,82100,0
|
|
20240809,151900,83481234000,82100,82100,82200,82000,2533
|
|
20240809,151800,83273345700,82100,82100,82100,82000,4699
|
|
20240809,151700,82887579900,82100,82000,82100,82000,1285
|
|
20240809,151600,82782105600,82000,82100,82200,82000,3569
|
|
20240809,151500,82489136400,82200,82100,82200,82100,1429
|
|
20240809,151400,82371763200,82100,82100,82200,82100,1007
|
|
20240809,151300,82289035500,82200,82200,82200,82000,2210
|
|
20240809,151200,82107626100,82200,82200,82300,82100,3395
|
|
20240809,151100,81828644100,82200,82100,82300,82100,1220
|
|
20240809,151000,81728307700,82300,82100,82300,82100,3086
|
|
20240809,150900,81474664900,82100,82200,82200,82100,1485
|
|
20240809,150800,81352654000,82200,82200,82200,82100,2095
|
|
20240809,150700,81180592000,82200,82100,82200,82000,1072
|
|
20240809,150600,81092562500,82100,82100,82200,82000,2185
|
|
20240809,150500,80913168300,82100,82100,82200,82100,2452
|
|
20240809,150400,80711840900,82100,82100,82200,82100,571
|
|
20240809,150300,80664937300,82100,82100,82200,82100,1065
|
|
20240809,150200,80577486200,82100,82100,82200,82100,872
|
|
20240809,150100,80505884000,82100,82200,82200,82100,1117
|
|
20240809,150000,80414139300,82100,82200,82300,82100,5376
|
|
20240809,145900,79972262800,82200,82100,82200,82100,486
|
|
20240809,145800,79932343400,82100,82200,82200,82100,1385
|
|
20240809,145700,79818591300,82100,82100,82200,82100,1802
|
|
20240809,145600,79670630200,82100,82100,82200,82100,1262
|
|
20240809,145500,79567004800,82100,82200,82200,82100,378
|
|
20240809,145400,79535949100,82200,82000,82200,82000,2135
|
|
20240809,145300,79360667500,82100,82000,82100,82000,596
|
|
20240809,145200,79311785900,82100,82100,82100,82000,1329
|
|
20240809,145100,79202786800,82100,82000,82100,82000,1615
|
|
20240809,145000,79070341200,82000,82200,82300,82000,3524
|
|
20240809,144900,78780839400,82200,82200,82300,82200,886
|
|
20240809,144800,78708002700,82200,82200,82300,82200,2824
|
|
20240809,144700,78475853500,82200,82200,82300,82200,1453
|
|
20240809,144600,78356406800,82200,82200,82300,82200,282
|
|
20240809,144500,78333218600,82200,82200,82300,82200,1712
|
|
20240809,144400,78192481600,82300,82300,82300,82200,828
|
|
20240809,144300,78124390400,82300,82300,82300,82200,400
|
|
20240809,144200,78091494100,82300,82100,82300,82000,2910
|
|
20240809,144100,77852392700,82100,82100,82100,82000,1532
|
|
20240809,144000,77726751000,82000,82200,82300,82000,2877
|
|
20240809,143900,77490539200,82200,82300,82300,82100,1689
|
|
20240809,143800,77351690600,82200,82300,82400,82200,3785
|
|
20240809,143700,77040173100,82400,82400,82400,82300,660
|
|
20240809,143600,76985840200,82300,82400,82400,82300,512
|
|
20240809,143500,76943684100,82400,82300,82400,82300,889
|
|
20240809,143400,76870504300,82300,82400,82400,82300,733
|
|
20240809,143300,76810127700,82300,82300,82400,82300,1010
|
|
20240809,143200,76726994100,82300,82400,82400,82300,1323
|
|
20240809,143100,76618095000,82400,82400,82400,82300,1112
|
|
20240809,143000,76526535400,82400,82300,82400,82300,177
|
|
20240809,142900,76511954500,82300,82200,82400,82200,1275
|
|
20240809,142800,76407020200,82200,82300,82300,82200,132
|
|
20240809,142700,76396161300,82300,82200,82300,82100,2333
|
|
20240809,142600,76204461900,82200,82200,82200,82100,1108
|
|
20240809,142500,76113441200,82200,82200,82200,82100,1791
|
|
20240809,142400,75966317900,82100,82200,82200,82100,881
|
|
20240809,142300,75893981400,82100,82200,82200,82100,2268
|
|
20240809,142200,75707765900,82100,82400,82400,82100,4566
|
|
20240809,142100,75331795300,82400,82500,82500,82400,173
|
|
20240809,142000,75317529000,82500,82400,82500,82400,919
|
|
20240809,141900,75241782400,82400,82500,82500,82400,452
|
|
20240809,141800,75204525400,82500,82400,82500,82400,221
|
|
20240809,141700,75186299000,82400,82500,82500,82400,433
|
|
20240809,141600,75150615200,82500,82400,82500,82400,693
|
|
20240809,141500,75093501500,82500,82200,82500,82200,3822
|
|
20240809,141400,74778868800,82200,82200,82300,82200,2155
|
|
20240809,141300,74601717100,82300,82300,82300,82200,3240
|
|
20240809,141200,74335321500,82300,82200,82300,82200,1396
|
|
20240809,141100,74220474100,82300,82300,82400,82200,744
|
|
20240809,141000,74159234100,82300,82400,82400,82300,624
|
|
20240809,140900,74107873900,82300,82500,82500,82300,1591
|
|
20240809,140800,73976864100,82500,82500,82600,82400,4965
|
|
20240809,140700,73567402800,82500,82500,82600,82500,622
|
|
20240809,140600,73516082300,82500,82500,82600,82500,380
|
|
20240809,140500,73484721200,82500,82500,82600,82500,1188
|
|
20240809,140400,73386703700,82500,82600,82700,82500,1771
|
|
20240809,140300,73240440900,82600,82700,82700,82600,977
|
|
20240809,140200,73159707700,82600,82600,82700,82600,353
|
|
20240809,140100,73130541900,82600,82600,82700,82600,211
|
|
20240809,140000,73113103200,82600,82600,82700,82600,1938
|
|
20240809,135900,72952994200,82600,82700,82800,82600,842
|
|
20240809,135800,72883367300,82700,82700,82800,82600,5732
|
|
20240809,135700,72409291700,82700,82700,82800,82600,10990
|
|
20240809,135600,71500374300,82800,82800,82800,82700,473
|
|
20240809,135500,71461217300,82800,82800,82800,82700,231
|
|
20240809,135400,71442093100,82800,82700,82800,82700,1678
|
|
20240809,135300,71303309400,82800,82700,82800,82700,334
|
|
20240809,135200,71275675100,82800,82800,82900,82700,3463
|
|
20240809,135100,70989063100,82800,82900,82900,82800,2045
|
|
20240809,135000,70819715000,82900,82900,82900,82800,522
|
|
20240809,134900,70776463100,82900,82900,82900,82800,299
|
|
20240809,134800,70751686200,82800,82800,82900,82800,255
|
|
20240809,134700,70730555800,82900,82800,82900,82800,339
|
|
20240809,134600,70702472000,82800,82700,82900,82700,2752
|
|
20240809,134500,70474602600,82800,82800,82800,82700,317
|
|
20240809,134400,70448376000,82800,82700,82900,82700,8939
|
|
20240809,134300,69707917200,82700,82700,82800,82600,11406
|
|
20240809,134200,68764424100,82700,82800,82800,82700,2409
|
|
20240809,134100,68565192100,82800,82700,82800,82700,1234
|
|
20240809,134000,68463138000,82800,82700,82800,82700,1254
|
|
20240809,133900,68359420300,82700,82800,82800,82700,864
|
|
20240809,133800,68287960000,82700,82700,82800,82700,439
|
|
20240809,133700,68251647900,82800,82800,82800,82700,3132
|
|
20240809,133600,67992623900,82700,82800,82800,82700,1193
|
|
20240809,133500,67893952400,82800,82700,82800,82500,21495
|
|
20240809,133400,66116847400,82700,82800,82800,82700,1167
|
|
20240809,133300,66020330300,82800,82700,82800,82700,1724
|
|
20240809,133200,65877737500,82700,82700,82800,82700,1574
|
|
20240809,133100,65747559100,82700,82800,82800,82700,241
|
|
20240809,133000,65727621800,82800,82700,82800,82700,676
|
|
20240809,132900,65671709000,82700,82700,82800,82700,2906
|
|
20240809,132800,65431374000,82800,82800,82800,82700,4524
|
|
20240809,132700,65057234100,82800,82700,82800,82600,8732
|
|
20240809,132600,64335092100,82700,82800,82800,82700,1022
|
|
20240809,132500,64250550200,82800,82800,82800,82700,384
|
|
20240809,132400,64218760400,82800,82800,82800,82700,220
|
|
20240809,132300,64200549700,82800,82800,82800,82700,928
|
|
20240809,132200,64123794200,82800,82700,82800,82700,124
|
|
20240809,132100,64113531200,82700,82800,82800,82700,291
|
|
20240809,132000,64089460100,82700,82700,82800,82500,24298
|
|
20240809,131900,62080348300,82700,82800,82800,82700,350
|
|
20240809,131800,62051392300,82700,82700,82800,82700,193
|
|
20240809,131700,62035429500,82800,82700,82800,82700,688
|
|
20240809,131600,61978521700,82700,82700,82800,82700,485
|
|
20240809,131500,61938404700,82700,82700,82800,82700,405
|
|
20240809,131400,61904905500,82800,82800,82800,82700,1194
|
|
20240809,131300,61806153200,82700,82800,82800,82600,5564
|
|
20240809,131200,61345994600,82700,82700,82800,82700,307
|
|
20240809,131100,61320594300,82800,82700,82800,82700,711
|
|
20240809,131000,61261782000,82800,82800,82800,82700,917
|
|
20240809,130900,61185909200,82800,82700,82800,82700,415
|
|
20240809,130800,61151577000,82700,82700,82800,82700,586
|
|
20240809,130700,61103103700,82700,82700,82800,82700,506
|
|
20240809,130600,61061246000,82800,82800,82800,82700,441
|
|
20240809,130500,61024759000,82800,82700,82800,82700,404
|
|
20240809,130400,60991344600,82700,82700,82800,82700,1802
|
|
20240809,130300,60842311600,82700,82700,82800,82700,245
|
|
20240809,130200,60822043300,82700,82700,82800,82700,164
|
|
20240809,130100,60808478500,82700,82700,82800,82700,799
|
|
20240809,130000,60742394900,82700,82700,82800,82700,427
|
|
20240809,125900,60707080900,82700,82700,82800,82700,838
|
|
20240809,125800,60637776200,82700,82700,82800,82700,829
|
|
20240809,125700,60569215400,82700,82700,82800,82600,11668
|
|
20240809,125600,59604336700,82800,82800,82800,82700,469
|
|
20240809,125500,59565534100,82700,82700,82800,82700,166
|
|
20240809,125400,59551796100,82700,82800,82800,82700,135
|
|
20240809,125300,59540625100,82800,82700,82800,82700,393
|
|
20240809,125200,59508116000,82700,82800,82800,82700,126
|
|
20240809,125100,59497688500,82800,82700,82800,82700,139
|
|
20240809,125000,59486190300,82800,82700,82800,82700,3291
|
|
20240809,124900,59213763800,82800,82700,82800,82700,406
|
|
20240809,124800,59180185000,82700,82800,82800,82700,2001
|
|
20240809,124700,59014695400,82800,82800,82800,82700,334
|
|
20240809,124600,58987070500,82700,82700,82800,82700,339
|
|
20240809,124500,58959026300,82700,82800,82800,82700,4146
|
|
20240809,124400,58616150700,82700,82700,82800,82700,421
|
|
20240809,124300,58581329200,82700,82700,82800,82700,895
|
|
20240809,124200,58507304700,82700,82800,82800,82700,212
|
|
20240809,124100,58489765500,82700,82700,82800,82700,336
|
|
20240809,124000,58461976400,82700,82700,82800,82700,1897
|
|
20240809,123900,58305085900,82800,82800,82800,82700,474
|
|
20240809,123800,58265874000,82800,82800,82800,82700,180
|
|
20240809,123700,58250981000,82700,82700,82800,82700,482
|
|
20240809,123600,58211112800,82800,82700,82800,82700,207
|
|
20240809,123500,58193985800,82700,82700,82800,82700,499
|
|
20240809,123400,58152701900,82800,82800,82800,82700,668
|
|
20240809,123300,58097430900,82800,82800,82800,82700,1100
|
|
20240809,123200,58006356300,82800,82700,82800,82700,560
|
|
20240809,123100,57960041000,82700,82700,82800,82700,250
|
|
20240809,123000,57939362100,82700,82800,82800,82700,611
|
|
20240809,122900,57888812300,82700,82700,82800,82700,3207
|
|
20240809,122800,57623585200,82700,82800,82800,82600,6030
|
|
20240809,122700,57124977600,82800,82700,82800,82700,1031
|
|
20240809,122600,57039691700,82700,82700,82800,82600,1780
|
|
20240809,122500,56892480200,82700,82700,82800,82700,1234
|
|
20240809,122400,56790427400,82700,82900,82900,82700,5723
|
|
20240809,122300,56316786500,82900,82900,82900,82800,186
|
|
20240809,122200,56301369200,82900,82900,82900,82800,225
|
|
20240809,122100,56282719400,82800,82800,82900,82800,124
|
|
20240809,122000,56272445400,82900,82900,82900,82800,164
|
|
20240809,121900,56258856200,82900,82700,82900,82700,612
|
|
20240809,121800,56208175800,82700,83000,83000,82700,6194
|
|
20240809,121700,55694880700,83000,82800,83000,82800,5189
|
|
20240809,121600,55264556700,82900,82700,82900,82700,7236
|
|
20240809,121500,54665391000,82700,82700,82800,82700,375
|
|
20240809,121400,54634372200,82700,82700,82800,82600,3370
|
|
20240809,121300,54355681100,82700,82800,82800,82500,13413
|
|
20240809,121200,53246564400,82800,82800,82800,82700,1535
|
|
20240809,121100,53119606400,82700,82700,82800,82700,735
|
|
20240809,121000,53058815200,82700,82800,82800,82700,2331
|
|
20240809,120900,52866029400,82800,82700,82800,82700,232
|
|
20240809,120800,52846837100,82800,82800,82800,82700,1100
|
|
20240809,120700,52755862300,82800,82700,82800,82700,2752
|
|
20240809,120600,52528267100,82700,82900,82900,82700,3197
|
|
20240809,120500,52263555400,82900,82900,82900,82800,617
|
|
20240809,120400,52212458200,82900,82900,82900,82800,297
|
|
20240809,120300,52187851300,82900,82800,82900,82800,1017
|
|
20240809,120200,52103624600,82800,82700,82900,82700,5684
|
|
20240809,120100,51633009400,82700,82800,82800,82700,998
|
|
20240809,120000,51550448900,82700,82700,82800,82700,270
|
|
20240809,115900,51528104000,82700,82700,82800,82600,6368
|
|
20240809,115800,51001429400,82700,82600,82700,82600,827
|
|
20240809,115700,50933106300,82700,82700,82700,82600,604
|
|
20240809,115600,50883190100,82700,82600,82700,82500,6230
|
|
20240809,115500,50368732400,82500,82600,82600,82500,1204
|
|
20240809,115400,50269301500,82500,82500,82600,82400,5311
|
|
20240809,115300,49831098200,82500,82400,82500,82400,472
|
|
20240809,115200,49792191800,82400,82500,82500,82400,603
|
|
20240809,115100,49742495800,82500,82400,82500,82400,344
|
|
20240809,115000,49714140300,82500,82500,82500,82400,2820
|
|
20240809,114900,49481764800,82500,82500,82500,82400,272
|
|
20240809,114800,49459335800,82500,82400,82500,82400,1552
|
|
20240809,114700,49331316100,82400,82400,82500,82400,1126
|
|
20240809,114600,49238503200,82500,82400,82500,82400,227
|
|
20240809,114500,49219778000,82500,82400,82500,82400,482
|
|
20240809,114400,49180035900,82500,82500,82500,82400,271
|
|
20240809,114300,49157685900,82500,82300,82500,82300,4550
|
|
20240809,114200,48782729400,82400,82400,82400,82300,308
|
|
20240809,114100,48757359700,82400,82400,82400,82300,312
|
|
20240809,114000,48731668400,82300,82200,82400,82200,3816
|
|
20240809,113900,48417624400,82300,82300,82300,82200,469
|
|
20240809,113800,48379037200,82200,82300,82300,82200,576
|
|
20240809,113700,48331645100,82200,82200,82300,82200,764
|
|
20240809,113600,48268829000,82300,82200,82300,82200,590
|
|
20240809,113500,48220315600,82300,82300,82300,82200,650
|
|
20240809,113400,48166869100,82200,82200,82300,82200,309
|
|
20240809,113300,48141454300,82200,82300,82300,82200,324
|
|
20240809,113200,48114800900,82200,82300,82300,82200,374
|
|
20240809,113100,48084028500,82300,82200,82300,82200,245
|
|
20240809,113000,48063880000,82300,82300,82300,82200,335
|
|
20240809,112900,48036326200,82300,82300,82300,82200,251
|
|
20240809,112800,48015679800,82200,82200,82300,82200,3285
|
|
20240809,112700,47745359300,82200,82300,82300,82200,190
|
|
20240809,112600,47729731400,82300,82200,82300,82200,168
|
|
20240809,112500,47715909500,82200,82300,82300,82200,2049
|
|
20240809,112400,47547474300,82300,82200,82300,82200,253
|
|
20240809,112300,47526660100,82300,82200,82300,82200,273
|
|
20240809,112200,47504201500,82200,82100,82300,82100,954
|
|
20240809,112100,47425775000,82100,82200,82300,82100,1324
|
|
20240809,112000,47316943000,82100,82200,82200,82100,2770
|
|
20240809,111900,47089273000,82100,82200,82300,82000,3920
|
|
20240809,111800,46767267600,82200,82200,82300,82200,1384
|
|
20240809,111700,46653492000,82200,82300,82300,82200,428
|
|
20240809,111600,46618299900,82200,82300,82300,82200,1242
|
|
20240809,111500,46516197400,82200,82200,82300,82200,1403
|
|
20240809,111400,46400867400,82300,82200,82300,82200,194
|
|
20240809,111300,46384906500,82300,82300,82400,82200,1500
|
|
20240809,111200,46261471100,82400,82400,82400,82300,817
|
|
20240809,111100,46194217200,82300,82300,82400,82300,1027
|
|
20240809,111000,46109673600,82300,82100,82400,82100,14431
|
|
20240809,110900,44922395000,82200,82100,82200,82100,821
|
|
20240809,110800,44854986500,82100,82100,82200,82100,642
|
|
20240809,110700,44802275700,82100,82000,82200,82000,2354
|
|
20240809,110600,44609000400,82000,82100,82200,82000,4145
|
|
20240809,110500,44268640700,82000,82100,82100,82000,349
|
|
20240809,110400,44240014700,82000,82000,82100,82000,1321
|
|
20240809,110300,44131690400,82100,82100,82100,82000,1676
|
|
20240809,110200,43994207500,82100,82100,82100,82000,541
|
|
20240809,110100,43949824800,82100,82100,82200,82000,864
|
|
20240809,110000,43878890300,82100,82000,82200,82000,1639
|
|
20240809,105900,43744331100,82100,82100,82200,82000,3309
|
|
20240809,105800,43472657600,82100,82400,82500,82100,4670
|
|
20240809,105700,43088057500,82500,82400,82500,82400,892
|
|
20240809,105600,43014538500,82400,82500,82500,82400,168
|
|
20240809,105500,43000682300,82400,82400,82500,82400,270
|
|
20240809,105400,42978418800,82500,82500,82500,82400,512
|
|
20240809,105300,42936216200,82400,82300,82500,82300,1564
|
|
20240809,105200,42807322800,82300,82400,82400,82300,3393
|
|
20240809,105100,42527828900,82300,82300,82400,82300,1073
|
|
20240809,105000,42439515000,82400,82300,82400,82300,1356
|
|
20240809,104900,42327786900,82400,82400,82400,82300,836
|
|
20240809,104800,42258970900,82400,82400,82400,82300,452
|
|
20240809,104700,42221759700,82300,82400,82400,82300,546
|
|
20240809,104600,42176818700,82400,82200,82400,82200,7486
|
|
20240809,104500,41560534300,82200,82300,82300,82200,1972
|
|
20240809,104400,41398418200,82400,82400,82500,82300,5163
|
|
20240809,104300,40973051100,82400,82400,82500,82300,6518
|
|
20240809,104200,40436004500,82500,82400,82500,82400,970
|
|
20240809,104100,40356057100,82400,82500,82500,82400,1221
|
|
20240809,104000,40255428600,82500,82400,82500,82400,392
|
|
20240809,103900,40223097500,82400,82400,82500,82300,1881
|
|
20240809,103800,40068086000,82400,82600,82600,82400,3269
|
|
20240809,103700,39798373100,82600,82400,82600,82400,2853
|
|
20240809,103600,39562975200,82500,82200,82500,82200,20527
|
|
20240809,103500,37872278900,82200,82200,82200,82100,759
|
|
20240809,103400,37809920300,82100,82100,82200,82100,552
|
|
20240809,103300,37764556500,82200,82200,82200,82100,822
|
|
20240809,103200,37697022200,82200,82100,82200,82100,1999
|
|
20240809,103100,37532888300,82100,81900,82100,81900,2802
|
|
20240809,103000,37303065800,81900,82000,82000,81900,2524
|
|
20240809,102900,37096102000,82000,82000,82100,82000,8238
|
|
20240809,102800,36420497300,82100,82100,82100,82000,456
|
|
20240809,102700,36383065300,82100,82000,82100,82000,954
|
|
20240809,102600,36304786800,82000,82000,82200,82000,1439
|
|
20240809,102500,36186649400,82000,82000,82100,81900,1582
|
|
20240809,102400,36056901500,81900,81900,82000,81900,2196
|
|
20240809,102300,35876908900,81900,81900,82000,81800,1047
|
|
20240809,102200,35791136200,81900,82000,82100,81900,4303
|
|
20240809,102100,35438610400,82000,82000,82100,81900,2327
|
|
20240809,102000,35247779900,81900,82100,82100,81900,1395
|
|
20240809,101900,35133378700,82000,82300,82300,82000,6582
|
|
20240809,101800,34592810900,82200,82100,82300,82100,2500
|
|
20240809,101700,34387376300,82100,82200,82200,82000,2423
|
|
20240809,101600,34188306600,82200,82100,82300,82100,4032
|
|
20240809,101500,33856821900,82200,82100,82200,82100,2474
|
|
20240809,101400,33653683500,82100,82100,82200,82000,2674
|
|
20240809,101300,33434143300,82100,82000,82100,82000,1376
|
|
20240809,101200,33321230400,82100,82000,82100,81900,3861
|
|
20240809,101100,33004633100,82000,82300,82300,82000,3189
|
|
20240809,101000,32742537600,82300,82300,82300,82200,830
|
|
20240809,100900,32674253100,82300,82300,82300,82200,600
|
|
20240809,100800,32624892400,82300,82200,82300,82100,1498
|
|
20240809,100700,32501744800,82200,82300,82300,82200,1991
|
|
20240809,100600,32338061300,82300,82300,82300,82200,2156
|
|
20240809,100500,32160798200,82200,82100,82400,82100,5594
|
|
20240809,100400,31700609500,82100,82100,82200,82100,2190
|
|
20240809,100300,31520674600,82100,82000,82200,81900,3035
|
|
20240809,100200,31271638100,82000,81900,82000,81900,514
|
|
20240809,100100,31229512400,81900,82100,82100,81900,854
|
|
20240809,100000,31159505600,82000,82100,82200,82000,2000
|
|
20240809,095900,30995284100,82100,82100,82200,82000,2692
|
|
20240809,095800,30774232400,82100,82000,82100,81900,1907
|
|
20240809,095700,30617841000,81900,82000,82000,81900,1197
|
|
20240809,095600,30519716100,82000,81900,82000,81800,1917
|
|
20240809,095500,30362734600,81900,81900,81900,81800,356
|
|
20240809,095400,30333585400,81900,82000,82000,81700,5500
|
|
20240809,095300,29883292200,82100,81900,82200,81900,8515
|
|
20240809,095200,29184611200,81900,81900,82000,81900,1319
|
|
20240809,095100,29076489600,82000,81800,82000,81700,5867
|
|
20240809,095000,28596138900,81800,81700,81800,81600,3565
|
|
20240809,094900,28304734300,81700,81700,81700,81600,400
|
|
20240809,094800,28272064200,81700,81700,81800,81600,1633
|
|
20240809,094700,28138631100,81700,81700,81800,81600,2292
|
|
20240809,094600,27951375700,81700,81500,81800,81400,5140
|
|
20240809,094500,27532235900,81500,81300,81600,81100,6540
|
|
20240809,094400,27000027400,81300,81300,81300,81100,1839
|
|
20240809,094300,26850690800,81100,81100,81500,81100,16892
|
|
20240809,094200,25476847500,81100,81300,81300,81100,1599
|
|
20240809,094100,25346992000,81300,81200,81300,81200,615
|
|
20240809,094000,25297014700,81300,81300,81300,81200,693
|
|
20240809,093900,25240710300,81300,81300,81300,81200,472
|
|
20240809,093800,25202363400,81300,81400,81400,81200,1480
|
|
20240809,093700,25082027900,81300,81300,81500,81200,3689
|
|
20240809,093600,24781972400,81300,80900,81300,80900,5253
|
|
20240809,093500,24355701800,81000,81000,81000,80900,859
|
|
20240809,093400,24286128000,81000,81000,81100,80800,3343
|
|
20240809,093300,24015567500,81000,80900,81100,80900,1595
|
|
20240809,093200,23886433100,81000,81100,81100,80900,2135
|
|
20240809,093100,23713450900,81100,81000,81100,81000,1250
|
|
20240809,093000,23612183000,81000,81000,81000,80900,2194
|
|
20240809,092900,23434545100,81000,81200,81200,81000,1421
|
|
20240809,092800,23319301300,81200,80900,81200,80800,5541
|
|
20240809,092700,22870373700,80800,80900,80900,80800,3033
|
|
20240809,092600,22625213000,80900,80900,80900,80800,360
|
|
20240809,092500,22596113500,80800,81000,81000,80800,4700
|
|
20240809,092400,22215701000,81000,81000,81000,80900,3825
|
|
20240809,092300,21906050500,81000,81100,81100,81000,3329
|
|
20240809,092200,21636336400,81000,81100,81100,81000,2173
|
|
20240809,092100,21460278200,81100,81200,81300,81000,2670
|
|
20240809,092000,21243684000,81300,81000,81300,81000,2378
|
|
20240809,091900,21050801300,80900,81000,81000,80900,2598
|
|
20240809,091800,20840380800,80900,81000,81100,80900,5291
|
|
20240809,091700,20412004300,81000,81000,81000,80900,900
|
|
20240809,091600,20339166900,80900,80800,81100,80800,3261
|
|
20240809,091500,20075374100,80800,80900,80900,80600,21773
|
|
20240809,091400,18317206600,81000,80900,81000,80900,3866
|
|
20240809,091300,18004202300,81000,80900,81100,80800,7998
|
|
20240809,091200,17356798600,80900,80800,80900,80800,3477
|
|
20240809,091100,17075685700,80800,81000,81000,80700,15306
|
|
20240809,091000,15837874300,81100,81100,81100,81000,3558
|
|
20240809,090900,15549577500,81100,81100,81100,81000,2234
|
|
20240809,090800,15368496600,81100,81000,81300,80900,7427
|
|
20240809,090700,14767016600,81000,81200,81300,81000,27726
|
|
20240809,090600,12517190100,81200,80900,81200,80900,3200
|
|
20240809,090500,12257770300,80900,81200,81200,80800,10341
|
|
20240809,090400,11420256300,81100,81000,81400,81000,7441
|
|
20240809,090300,10816293000,81000,81300,81300,80900,13469
|
|
20240809,090200,9724543600,81200,81000,81500,81000,15702
|
|
20240809,090100,8449319000,81100,81300,81300,80700,25592
|
|
20240809,090000,6377793200,81200,81600,81600,81000,78291
|