671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,200700,65727101000,84600,84600,84600,84600,0
|
|
20240813,200600,65727101000,84600,84600,84600,84600,0
|
|
20240813,200500,65727101000,84600,84600,84600,84600,0
|
|
20240813,200400,65727101000,84600,84600,84600,84600,0
|
|
20240813,200300,65727101000,84600,84600,84600,84600,0
|
|
20240813,200200,65727101000,84600,84600,84600,84600,0
|
|
20240813,200100,65727101000,84600,84600,84600,84600,0
|
|
20240813,200000,65727101000,84600,84600,84600,84600,0
|
|
20240813,195900,65727101000,84600,84600,84600,84600,0
|
|
20240813,195800,65727101000,84600,84600,84600,84600,0
|
|
20240813,195700,65727101000,84600,84600,84600,84600,0
|
|
20240813,195600,65727101000,84600,84600,84600,84600,0
|
|
20240813,195500,65727101000,84600,84600,84600,84600,0
|
|
20240813,195400,65727101000,84600,84600,84600,84600,0
|
|
20240813,195300,65727101000,84600,84600,84600,84600,0
|
|
20240813,195200,65727101000,84600,84600,84600,84600,0
|
|
20240813,195100,65727101000,84600,84600,84600,84600,0
|
|
20240813,195000,65727101000,84600,84600,84600,84600,0
|
|
20240813,194900,65727101000,84600,84600,84600,84600,0
|
|
20240813,194800,65727101000,84600,84600,84600,84600,0
|
|
20240813,194700,65727101000,84600,84600,84600,84600,0
|
|
20240813,194600,65727101000,84600,84600,84600,84600,0
|
|
20240813,194500,65727101000,84600,84600,84600,84600,0
|
|
20240813,194400,65727101000,84600,84600,84600,84600,0
|
|
20240813,194300,65727101000,84600,84600,84600,84600,0
|
|
20240813,194200,65727101000,84600,84600,84600,84600,0
|
|
20240813,194100,65727101000,84600,84600,84600,84600,0
|
|
20240813,194000,65727101000,84600,84600,84600,84600,0
|
|
20240813,193900,65727101000,84600,84600,84600,84600,0
|
|
20240813,193800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,193700,65727101000,84600,84600,84600,84600,0
|
|
20240813,193600,65727101000,84600,84600,84600,84600,0
|
|
20240813,193500,65727101000,84600,84600,84600,84600,0
|
|
20240813,193400,65727101000,84600,84600,84600,84600,0
|
|
20240813,193300,65727101000,84600,84600,84600,84600,0
|
|
20240813,193200,65727101000,84600,84600,84600,84600,0
|
|
20240813,193100,65727101000,84600,84600,84600,84600,0
|
|
20240813,193000,65727101000,84600,84600,84600,84600,0
|
|
20240813,192900,65727101000,84600,84600,84600,84600,0
|
|
20240813,192800,65727101000,84600,84600,84600,84600,0
|
|
20240813,192700,65727101000,84600,84600,84600,84600,0
|
|
20240813,192600,65727101000,84600,84600,84600,84600,0
|
|
20240813,192500,65727101000,84600,84600,84600,84600,0
|
|
20240813,192400,65727101000,84600,84600,84600,84600,0
|
|
20240813,192300,65727101000,84600,84600,84600,84600,0
|
|
20240813,192200,65727101000,84600,84600,84600,84600,0
|
|
20240813,192100,65727101000,84600,84600,84600,84600,0
|
|
20240813,192000,65727101000,84600,84600,84600,84600,0
|
|
20240813,191900,65727101000,84600,84600,84600,84600,0
|
|
20240813,191800,65727101000,84600,84600,84600,84600,0
|
|
20240813,191700,65727101000,84600,84600,84600,84600,0
|
|
20240813,191600,65727101000,84600,84600,84600,84600,0
|
|
20240813,191500,65727101000,84600,84600,84600,84600,0
|
|
20240813,191400,65727101000,84600,84600,84600,84600,0
|
|
20240813,191300,65727101000,84600,84600,84600,84600,0
|
|
20240813,191200,65727101000,84600,84600,84600,84600,0
|
|
20240813,191100,65727101000,84600,84600,84600,84600,0
|
|
20240813,191000,65727101000,84600,84600,84600,84600,0
|
|
20240813,190900,65727101000,84600,84600,84600,84600,0
|
|
20240813,190800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,190700,65727101000,84600,84600,84600,84600,0
|
|
20240813,190600,65727101000,84600,84600,84600,84600,0
|
|
20240813,190500,65727101000,84600,84600,84600,84600,0
|
|
20240813,190400,65727101000,84600,84600,84600,84600,0
|
|
20240813,190300,65727101000,84600,84600,84600,84600,0
|
|
20240813,190200,65727101000,84600,84600,84600,84600,0
|
|
20240813,190100,65727101000,84600,84600,84600,84600,0
|
|
20240813,190000,65727101000,84600,84600,84600,84600,0
|
|
20240813,185900,65727101000,84600,84600,84600,84600,0
|
|
20240813,185800,65727101000,84600,84600,84600,84600,0
|
|
20240813,185700,65727101000,84600,84600,84600,84600,0
|
|
20240813,185600,65727101000,84600,84600,84600,84600,0
|
|
20240813,185500,65727101000,84600,84600,84600,84600,0
|
|
20240813,185400,65727101000,84600,84600,84600,84600,0
|
|
20240813,185300,65727101000,84600,84600,84600,84600,0
|
|
20240813,185200,65727101000,84600,84600,84600,84600,0
|
|
20240813,185100,65727101000,84600,84600,84600,84600,0
|
|
20240813,185000,65727101000,84600,84600,84600,84600,0
|
|
20240813,184900,65727101000,84600,84600,84600,84600,0
|
|
20240813,184800,65727101000,84600,84600,84600,84600,0
|
|
20240813,184700,65727101000,84600,84600,84600,84600,0
|
|
20240813,184600,65727101000,84600,84600,84600,84600,0
|
|
20240813,184500,65727101000,84600,84600,84600,84600,0
|
|
20240813,184400,65727101000,84600,84600,84600,84600,0
|
|
20240813,184300,65727101000,84600,84600,84600,84600,0
|
|
20240813,184200,65727101000,84600,84600,84600,84600,0
|
|
20240813,184100,65727101000,84600,84600,84600,84600,0
|
|
20240813,184000,65727101000,84600,84600,84600,84600,0
|
|
20240813,183900,65727101000,84600,84600,84600,84600,0
|
|
20240813,183800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,183700,65727101000,84600,84600,84600,84600,0
|
|
20240813,183600,65727101000,84600,84600,84600,84600,0
|
|
20240813,183500,65727101000,84600,84600,84600,84600,0
|
|
20240813,183400,65727101000,84600,84600,84600,84600,0
|
|
20240813,183300,65727101000,84600,84600,84600,84600,0
|
|
20240813,183200,65727101000,84600,84600,84600,84600,0
|
|
20240813,183100,65727101000,84600,84600,84600,84600,0
|
|
20240813,183000,65727101000,84600,84600,84600,84600,0
|
|
20240813,182900,65727101000,84600,84600,84600,84600,0
|
|
20240813,182800,65727101000,84600,84600,84600,84600,0
|
|
20240813,182700,65727101000,84600,84600,84600,84600,0
|
|
20240813,182600,65727101000,84600,84600,84600,84600,0
|
|
20240813,182500,65727101000,84600,84600,84600,84600,0
|
|
20240813,182400,65727101000,84600,84600,84600,84600,0
|
|
20240813,182300,65727101000,84600,84600,84600,84600,0
|
|
20240813,182200,65727101000,84600,84600,84600,84600,0
|
|
20240813,182100,65727101000,84600,84600,84600,84600,0
|
|
20240813,182000,65727101000,84600,84600,84600,84600,0
|
|
20240813,181900,65727101000,84600,84600,84600,84600,0
|
|
20240813,181800,65727101000,84600,84600,84600,84600,0
|
|
20240813,181700,65727101000,84600,84600,84600,84600,0
|
|
20240813,181600,65727101000,84600,84600,84600,84600,0
|
|
20240813,181500,65727101000,84600,84600,84600,84600,0
|
|
20240813,181400,65727101000,84600,84600,84600,84600,0
|
|
20240813,181300,65727101000,84600,84600,84600,84600,0
|
|
20240813,181200,65727101000,84600,84600,84600,84600,0
|
|
20240813,181100,65727101000,84600,84600,84600,84600,0
|
|
20240813,181000,65727101000,84600,84600,84600,84600,0
|
|
20240813,180900,65727101000,84600,84600,84600,84600,0
|
|
20240813,180800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,180700,65727101000,84600,84600,84600,84600,0
|
|
20240813,180600,65727101000,84600,84600,84600,84600,0
|
|
20240813,180500,65727101000,84600,84600,84600,84600,0
|
|
20240813,180400,65727101000,84600,84600,84600,84600,0
|
|
20240813,180300,65727101000,84600,84600,84600,84600,0
|
|
20240813,180200,65727101000,84600,84600,84600,84600,0
|
|
20240813,180100,65727101000,84600,84600,84600,84600,0
|
|
20240813,180000,65727101000,84600,84600,84600,84600,0
|
|
20240813,175900,65727101000,84600,84600,84600,84600,0
|
|
20240813,175800,65727101000,84600,84600,84600,84600,0
|
|
20240813,175700,65727101000,84600,84600,84600,84600,0
|
|
20240813,175600,65727101000,84600,84600,84600,84600,0
|
|
20240813,175500,65727101000,84600,84600,84600,84600,0
|
|
20240813,175400,65727101000,84600,84600,84600,84600,0
|
|
20240813,175300,65727101000,84600,84600,84600,84600,0
|
|
20240813,175200,65727101000,84600,84600,84600,84600,0
|
|
20240813,175100,65727101000,84600,84600,84600,84600,0
|
|
20240813,175000,65727101000,84600,84600,84600,84600,0
|
|
20240813,174900,65727101000,84600,84600,84600,84600,0
|
|
20240813,174800,65727101000,84600,84600,84600,84600,0
|
|
20240813,174700,65727101000,84600,84600,84600,84600,0
|
|
20240813,174600,65727101000,84600,84600,84600,84600,0
|
|
20240813,174500,65727101000,84600,84600,84600,84600,0
|
|
20240813,174400,65727101000,84600,84600,84600,84600,0
|
|
20240813,174300,65727101000,84600,84600,84600,84600,0
|
|
20240813,174200,65727101000,84600,84600,84600,84600,0
|
|
20240813,174100,65727101000,84600,84600,84600,84600,0
|
|
20240813,174000,65727101000,84600,84600,84600,84600,0
|
|
20240813,173900,65727101000,84600,84600,84600,84600,0
|
|
20240813,173800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,173700,65727101000,84600,84600,84600,84600,0
|
|
20240813,173600,65727101000,84600,84600,84600,84600,0
|
|
20240813,173500,65727101000,84600,84600,84600,84600,0
|
|
20240813,173400,65727101000,84600,84600,84600,84600,0
|
|
20240813,173300,65727101000,84600,84600,84600,84600,0
|
|
20240813,173200,65727101000,84600,84600,84600,84600,0
|
|
20240813,173100,65727101000,84600,84600,84600,84600,0
|
|
20240813,173000,65727101000,84600,84600,84600,84600,0
|
|
20240813,172900,65727101000,84600,84600,84600,84600,0
|
|
20240813,172800,65727101000,84600,84600,84600,84600,0
|
|
20240813,172700,65727101000,84600,84600,84600,84600,0
|
|
20240813,172600,65727101000,84600,84600,84600,84600,0
|
|
20240813,172500,65727101000,84600,84600,84600,84600,0
|
|
20240813,172400,65727101000,84600,84600,84600,84600,0
|
|
20240813,172300,65727101000,84600,84600,84600,84600,0
|
|
20240813,172200,65727101000,84600,84600,84600,84600,0
|
|
20240813,172100,65727101000,84600,84600,84600,84600,0
|
|
20240813,172000,65727101000,84600,84600,84600,84600,0
|
|
20240813,171900,65727101000,84600,84600,84600,84600,0
|
|
20240813,171800,65727101000,84600,84600,84600,84600,0
|
|
20240813,171700,65727101000,84600,84600,84600,84600,0
|
|
20240813,171600,65727101000,84600,84600,84600,84600,0
|
|
20240813,171500,65727101000,84600,84600,84600,84600,0
|
|
20240813,171400,65727101000,84600,84600,84600,84600,0
|
|
20240813,171300,65727101000,84600,84600,84600,84600,0
|
|
20240813,171200,65727101000,84600,84600,84600,84600,0
|
|
20240813,171100,65727101000,84600,84600,84600,84600,0
|
|
20240813,171000,65727101000,84600,84600,84600,84600,0
|
|
20240813,170900,65727101000,84600,84600,84600,84600,0
|
|
20240813,170800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,170700,65727101000,84600,84600,84600,84600,0
|
|
20240813,170600,65727101000,84600,84600,84600,84600,0
|
|
20240813,170500,65727101000,84600,84600,84600,84600,0
|
|
20240813,170400,65727101000,84600,84600,84600,84600,0
|
|
20240813,170300,65727101000,84600,84600,84600,84600,0
|
|
20240813,170200,65727101000,84600,84600,84600,84600,0
|
|
20240813,170100,65727101000,84600,84600,84600,84600,0
|
|
20240813,170000,65727101000,84600,84600,84600,84600,0
|
|
20240813,165900,65727101000,84600,84600,84600,84600,0
|
|
20240813,165800,65727101000,84600,84600,84600,84600,0
|
|
20240813,165700,65727101000,84600,84600,84600,84600,0
|
|
20240813,165600,65727101000,84600,84600,84600,84600,0
|
|
20240813,165500,65727101000,84600,84600,84600,84600,0
|
|
20240813,165400,65727101000,84600,84600,84600,84600,0
|
|
20240813,165300,65727101000,84600,84600,84600,84600,0
|
|
20240813,165200,65727101000,84600,84600,84600,84600,0
|
|
20240813,165100,65727101000,84600,84600,84600,84600,0
|
|
20240813,165000,65727101000,84600,84600,84600,84600,0
|
|
20240813,164900,65727101000,84600,84600,84600,84600,0
|
|
20240813,164800,65727101000,84600,84600,84600,84600,0
|
|
20240813,164700,65727101000,84600,84600,84600,84600,0
|
|
20240813,164600,65727101000,84600,84600,84600,84600,0
|
|
20240813,164500,65727101000,84600,84600,84600,84600,0
|
|
20240813,164400,65727101000,84600,84600,84600,84600,0
|
|
20240813,164300,65727101000,84600,84600,84600,84600,0
|
|
20240813,164200,65727101000,84600,84600,84600,84600,0
|
|
20240813,164100,65727101000,84600,84600,84600,84600,0
|
|
20240813,164000,65727101000,84600,84600,84600,84600,0
|
|
20240813,163900,65727101000,84600,84600,84600,84600,0
|
|
20240813,163800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,163700,65727101000,84600,84600,84600,84600,0
|
|
20240813,163600,65727101000,84600,84600,84600,84600,0
|
|
20240813,163500,65727101000,84600,84600,84600,84600,0
|
|
20240813,163400,65727101000,84600,84600,84600,84600,0
|
|
20240813,163300,65727101000,84600,84600,84600,84600,0
|
|
20240813,163200,65727101000,84600,84600,84600,84600,0
|
|
20240813,163100,65727101000,84600,84600,84600,84600,0
|
|
20240813,163000,65727101000,84600,84600,84600,84600,0
|
|
20240813,162900,65727101000,84600,84600,84600,84600,0
|
|
20240813,162800,65727101000,84600,84600,84600,84600,0
|
|
20240813,162700,65727101000,84600,84600,84600,84600,0
|
|
20240813,162600,65727101000,84600,84600,84600,84600,0
|
|
20240813,162500,65727101000,84600,84600,84600,84600,0
|
|
20240813,162400,65727101000,84600,84600,84600,84600,0
|
|
20240813,162300,65727101000,84600,84600,84600,84600,0
|
|
20240813,162200,65727101000,84600,84600,84600,84600,0
|
|
20240813,162100,65727101000,84600,84600,84600,84600,0
|
|
20240813,162000,65727101000,84600,84600,84600,84600,0
|
|
20240813,161900,65727101000,84600,84600,84600,84600,0
|
|
20240813,161800,65727101000,84600,84600,84600,84600,0
|
|
20240813,161700,65727101000,84600,84600,84600,84600,0
|
|
20240813,161600,65727101000,84600,84600,84600,84600,0
|
|
20240813,161500,65727101000,84600,84600,84600,84600,0
|
|
20240813,161400,65727101000,84600,84600,84600,84600,0
|
|
20240813,161300,65727101000,84600,84600,84600,84600,0
|
|
20240813,161200,65727101000,84600,84600,84600,84600,0
|
|
20240813,161100,65727101000,84600,84600,84600,84600,0
|
|
20240813,161000,65727101000,84600,84600,84600,84600,0
|
|
20240813,160900,65727101000,84600,84600,84600,84600,0
|
|
20240813,160800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,160700,65727101000,84600,84600,84600,84600,0
|
|
20240813,160600,65727101000,84600,84600,84600,84600,0
|
|
20240813,160500,65727101000,84600,84600,84600,84600,0
|
|
20240813,160400,65727101000,84600,84600,84600,84600,0
|
|
20240813,160300,65727101000,84600,84600,84600,84600,0
|
|
20240813,160200,65727101000,84600,84600,84600,84600,0
|
|
20240813,160100,65727101000,84600,84600,84600,84600,0
|
|
20240813,160000,65727101000,84600,84600,84600,84600,0
|
|
20240813,155900,65727101000,84600,84600,84600,84600,0
|
|
20240813,155800,65727101000,84600,84600,84600,84600,0
|
|
20240813,155700,65727101000,84600,84600,84600,84600,0
|
|
20240813,155600,65727101000,84600,84600,84600,84600,0
|
|
20240813,155500,65727101000,84600,84600,84600,84600,0
|
|
20240813,155400,65727101000,84600,84600,84600,84600,0
|
|
20240813,155300,65727101000,84600,84600,84600,84600,0
|
|
20240813,155200,65727101000,84600,84600,84600,84600,0
|
|
20240813,155100,65727101000,84600,84600,84600,84600,0
|
|
20240813,155000,65727101000,84600,84600,84600,84600,0
|
|
20240813,154900,65727101000,84600,84600,84600,84600,0
|
|
20240813,154800,65727101000,84600,84600,84600,84600,0
|
|
20240813,154700,65727101000,84600,84600,84600,84600,0
|
|
20240813,154600,65727101000,84600,84600,84600,84600,0
|
|
20240813,154500,65727101000,84600,84600,84600,84600,0
|
|
20240813,154400,65727101000,84600,84600,84600,84600,0
|
|
20240813,154300,65727101000,84600,84600,84600,84600,0
|
|
20240813,154200,65727101000,84600,84600,84600,84600,0
|
|
20240813,154100,65727101000,84600,84600,84600,84600,0
|
|
20240813,154000,65727101000,84600,84600,84600,84600,0
|
|
20240813,153900,65727101000,84600,84600,84600,84600,0
|
|
20240813,153800,65727101000,84600,84600,84600,84600,89990
|
|
20240813,153700,65727101000,84600,84600,84600,84600,0
|
|
20240813,153600,65727101000,84600,84600,84600,84600,0
|
|
20240813,153500,65727101000,84600,84600,84600,84600,0
|
|
20240813,153400,65727101000,84600,84600,84600,84600,0
|
|
20240813,153300,65727101000,84600,84600,84600,84600,0
|
|
20240813,153200,65727101000,84600,84600,84600,84600,0
|
|
20240813,153100,65727101000,84600,84600,84600,84600,0
|
|
20240813,153000,65727101000,84600,84600,84600,84600,89990
|
|
20240813,152900,58113947000,84500,84500,84500,84500,0
|
|
20240813,152800,58113947000,84500,84500,84500,84500,0
|
|
20240813,152700,58113947000,84500,84500,84500,84500,0
|
|
20240813,152600,58113947000,84500,84500,84500,84500,0
|
|
20240813,152500,58113947000,84500,84500,84500,84500,0
|
|
20240813,152400,58113947000,84500,84500,84500,84500,0
|
|
20240813,152300,58113947000,84500,84500,84500,84500,0
|
|
20240813,152200,58113947000,84500,84500,84500,84500,0
|
|
20240813,152100,58113947000,84500,84500,84500,84500,0
|
|
20240813,152000,58113947000,84500,84500,84500,84500,0
|
|
20240813,151900,58113947000,84500,84600,84600,84400,4972
|
|
20240813,151800,57693612200,84500,84500,84600,84400,1524
|
|
20240813,151700,57564782900,84400,84500,84600,84400,1859
|
|
20240813,151600,57407729100,84500,84400,84600,84400,2137
|
|
20240813,151500,57227177200,84500,84400,84600,84300,6003
|
|
20240813,151400,56720396200,84500,84500,84600,84400,3053
|
|
20240813,151300,56462405300,84500,84500,84500,84400,492
|
|
20240813,151200,56420841900,84500,84400,84500,84400,3041
|
|
20240813,151100,56163909300,84400,84400,84500,84300,1514
|
|
20240813,151000,56036050900,84400,84300,84500,84300,3134
|
|
20240813,150900,55771533200,84400,84300,84400,84200,2909
|
|
20240813,150800,55526190700,84200,84300,84300,84200,1421
|
|
20240813,150700,55406423000,84200,84200,84300,84100,1754
|
|
20240813,150600,55258723600,84100,84000,84200,84000,984
|
|
20240813,150500,55175930500,84000,84200,84200,84000,727
|
|
20240813,150400,55114756900,84100,84400,84400,84000,9026
|
|
20240813,150300,54355259900,84400,84400,84400,84300,1545
|
|
20240813,150200,54224876800,84400,84300,84400,84300,772
|
|
20240813,150100,54159759500,84300,84400,84400,84300,865
|
|
20240813,150000,54086820900,84400,84300,84400,84200,1025
|
|
20240813,145900,54000380800,84300,84200,84300,84200,1592
|
|
20240813,145800,53866209800,84300,84200,84300,84200,934
|
|
20240813,145700,53787505400,84200,84200,84300,84200,583
|
|
20240813,145600,53738379600,84200,84200,84300,84200,1422
|
|
20240813,145500,53618540700,84200,84300,84300,84200,506
|
|
20240813,145400,53575901300,84300,84200,84300,84200,609
|
|
20240813,145300,53524586100,84200,84200,84300,84200,500
|
|
20240813,145200,53482459100,84300,84200,84300,84200,518
|
|
20240813,145100,53438827000,84200,84200,84300,84200,641
|
|
20240813,145000,53384833100,84300,84300,84300,84200,729
|
|
20240813,144900,53323414300,84300,84300,84300,84200,419
|
|
20240813,144800,53288116500,84300,84200,84300,84200,346
|
|
20240813,144700,53258967200,84200,84200,84300,84200,435
|
|
20240813,144600,53222327200,84300,84200,84300,84200,393
|
|
20240813,144500,53189217700,84300,84300,84300,84200,476
|
|
20240813,144400,53149118800,84300,84100,84300,84100,973
|
|
20240813,144300,53067184500,84100,84200,84300,84100,2033
|
|
20240813,144200,52895987600,84300,84200,84300,84200,406
|
|
20240813,144100,52861778200,84200,84200,84300,84200,454
|
|
20240813,144000,52823527900,84300,84200,84300,84200,337
|
|
20240813,143900,52795135700,84200,84200,84300,84200,360
|
|
20240813,143800,52764809500,84200,84200,84300,84200,402
|
|
20240813,143700,52730943400,84200,84200,84300,84200,380
|
|
20240813,143600,52698926300,84200,84300,84300,84200,1723
|
|
20240813,143500,52553834100,84200,84300,84300,84200,277
|
|
20240813,143400,52530495900,84300,84300,84300,84200,986
|
|
20240813,143300,52447408300,84300,84200,84400,84200,1009
|
|
20240813,143200,52362373300,84300,84400,84400,84200,1332
|
|
20240813,143100,52250079300,84400,84300,84400,84300,756
|
|
20240813,143000,52186334300,84300,84300,84400,84300,300
|
|
20240813,142900,52161028600,84300,84400,84400,84300,363
|
|
20240813,142800,52130404500,84400,84400,84500,84300,1038
|
|
20240813,142700,52042805000,84400,84500,84500,84400,895
|
|
20240813,142600,51967199600,84500,84400,84500,84300,2072
|
|
20240813,142500,51792318700,84300,84400,84400,84300,353
|
|
20240813,142400,51762541200,84400,84300,84400,84300,385
|
|
20240813,142300,51730065300,84400,84300,84400,84300,1909
|
|
20240813,142200,51569124700,84400,84400,84500,84300,940
|
|
20240813,142100,51489790900,84400,84400,84500,84400,1304
|
|
20240813,142000,51379717700,84400,84400,84500,84400,518
|
|
20240813,141900,51335979500,84500,84500,84500,84400,463
|
|
20240813,141800,51296886000,84500,84500,84500,84400,554
|
|
20240813,141700,51250106400,84400,84500,84500,84400,328
|
|
20240813,141600,51222409900,84500,84500,84500,84400,330
|
|
20240813,141500,51194540500,84500,84500,84500,84400,3296
|
|
20240813,141400,50916098500,84500,84500,84600,84500,365
|
|
20240813,141300,50885241300,84500,84500,84600,84500,335
|
|
20240813,141200,50856912500,84600,84600,84600,84500,306
|
|
20240813,141100,50831037600,84600,84400,84600,84400,1332
|
|
20240813,141000,50718485000,84400,84500,84500,84400,1416
|
|
20240813,140900,50598851200,84500,84400,84500,84400,320
|
|
20240813,140800,50571822400,84400,84500,84500,84400,771
|
|
20240813,140700,50506721300,84500,84400,84500,84400,343
|
|
20240813,140600,50477747200,84500,84400,84500,84400,321
|
|
20240813,140500,50450637600,84500,84400,84500,84400,199
|
|
20240813,140400,50433832400,84500,84600,84600,84400,1686
|
|
20240813,140300,50291362900,84600,84400,84600,84400,2300
|
|
20240813,140200,50097007400,84400,84500,84500,84400,297
|
|
20240813,140100,50071920200,84400,84400,84500,84400,267
|
|
20240813,140000,50049365100,84400,84400,84500,84400,335
|
|
20240813,135900,50021073500,84400,84300,84500,84300,323
|
|
20240813,135800,49993805800,84400,84500,84500,84300,4094
|
|
20240813,135700,49648264400,84500,84400,84500,84400,321
|
|
20240813,135600,49621152400,84400,84400,84500,84400,284
|
|
20240813,135500,49597165600,84400,84400,84500,84400,406
|
|
20240813,135400,49562878500,84400,84500,84500,84400,369
|
|
20240813,135300,49531706200,84500,84500,84500,84400,282
|
|
20240813,135200,49507887700,84500,84500,84500,84400,348
|
|
20240813,135100,49478491800,84500,84500,84500,84400,287
|
|
20240813,135000,49454246500,84500,84400,84500,84400,402
|
|
20240813,134900,49420290400,84500,84400,84500,84400,310
|
|
20240813,134800,49394105700,84500,84500,84600,84400,376
|
|
20240813,134700,49362349300,84400,84600,84600,84400,2770
|
|
20240813,134600,49128226300,84700,84600,84700,84500,1717
|
|
20240813,134500,48983010700,84500,84600,84600,84500,425
|
|
20240813,134400,48947068500,84600,84500,84600,84500,194
|
|
20240813,134300,48930663700,84600,84500,84600,84500,607
|
|
20240813,134200,48879323500,84600,84500,84600,84500,627
|
|
20240813,134100,48826286600,84500,84400,84600,84400,462
|
|
20240813,134000,48787235300,84500,84500,84600,84400,937
|
|
20240813,133900,48708073000,84500,84400,84500,84400,748
|
|
20240813,133800,48644875300,84400,84400,84500,84400,328
|
|
20240813,133700,48617173200,84500,84400,84500,84400,919
|
|
20240813,133600,48539599300,84400,84400,84500,84400,1273
|
|
20240813,133500,48432057600,84500,84400,84500,84400,672
|
|
20240813,133400,48375328100,84400,84400,84500,84400,798
|
|
20240813,133300,48307964500,84500,84400,84500,84300,1311
|
|
20240813,133200,48197325800,84400,84300,84400,84200,1590
|
|
20240813,133100,48063197900,84300,84200,84300,84200,249
|
|
20240813,133000,48042217400,84300,84300,84300,84200,348
|
|
20240813,132900,48012893700,84300,84300,84300,84200,237
|
|
20240813,132800,47992923200,84300,84200,84300,84200,277
|
|
20240813,132700,47969580800,84300,84300,84400,84200,1652
|
|
20240813,132600,47830311400,84400,84400,84400,84300,1230
|
|
20240813,132500,47726512400,84400,84500,84500,84400,268
|
|
20240813,132400,47703883500,84500,84400,84500,84300,1029
|
|
20240813,132300,47617037700,84300,84300,84400,84300,347
|
|
20240813,132200,47587758600,84300,84400,84400,84300,2988
|
|
20240813,132100,47335644700,84300,84400,84400,84300,547
|
|
20240813,132000,47289517300,84300,84400,84400,84300,744
|
|
20240813,131900,47226777900,84400,84400,84400,84300,454
|
|
20240813,131800,47188481100,84300,84300,84500,84300,1213
|
|
20240813,131700,47086106200,84300,84500,84500,84300,2100
|
|
20240813,131600,46908841700,84500,84500,84600,84500,373
|
|
20240813,131500,46877310100,84600,84500,84600,84500,356
|
|
20240813,131400,46847203500,84600,84500,84600,84500,255
|
|
20240813,131300,46825635500,84500,84600,84600,84500,94
|
|
20240813,131200,46817685500,84600,84600,84700,84500,1363
|
|
20240813,131100,46702384800,84600,84500,84600,84500,1049
|
|
20240813,131000,46613643400,84600,84500,84600,84400,1760
|
|
20240813,130900,46464875100,84500,84500,84600,84500,639
|
|
20240813,130800,46410873600,84600,84600,84600,84500,497
|
|
20240813,130700,46368860900,84600,84600,84600,84500,316
|
|
20240813,130600,46342144300,84500,84500,84600,84500,477
|
|
20240813,130500,46301807400,84500,84600,84700,84500,2829
|
|
20240813,130400,46062471900,84700,84600,84700,84600,571
|
|
20240813,130300,46014144400,84700,84700,84700,84600,311
|
|
20240813,130200,45987816700,84600,84700,84700,84600,214
|
|
20240813,130100,45969701300,84700,84600,84700,84600,316
|
|
20240813,130000,45942950400,84600,84600,84700,84600,132
|
|
20240813,125900,45931776100,84700,84700,84700,84600,2352
|
|
20240813,125800,45732585600,84700,84700,84700,84600,367
|
|
20240813,125700,45701524200,84700,84700,84700,84600,548
|
|
20240813,125600,45655144400,84700,84700,84700,84600,400
|
|
20240813,125500,45621285900,84600,84700,84700,84600,273
|
|
20240813,125400,45598185100,84700,84700,84700,84600,322
|
|
20240813,125300,45570932500,84700,84800,84800,84600,884
|
|
20240813,125200,45496054800,84800,84900,84900,84700,1752
|
|
20240813,125100,45347484500,84800,84900,84900,84800,417
|
|
20240813,125000,45312105900,84800,84800,84900,84800,287
|
|
20240813,124900,45287756500,84900,84900,84900,84800,173
|
|
20240813,124800,45273069600,84900,84800,84900,84700,654
|
|
20240813,124700,45217592700,84800,84800,84800,84700,76
|
|
20240813,124600,45211149700,84800,84700,84800,84600,1105
|
|
20240813,124500,45117545700,84700,84600,84700,84500,623
|
|
20240813,124400,45064817300,84600,84600,84600,84500,554
|
|
20240813,124300,45017950600,84600,84600,84600,84500,246
|
|
20240813,124200,44997139100,84600,84600,84600,84500,790
|
|
20240813,124100,44930325900,84500,84600,84700,84500,2166
|
|
20240813,124000,44747095500,84700,84700,84700,84600,170
|
|
20240813,123900,44732698500,84700,84700,84700,84600,112
|
|
20240813,123800,44723212300,84600,84600,84700,84600,82
|
|
20240813,123700,44716269400,84700,84700,84700,84700,142
|
|
20240813,123600,44704242000,84700,84700,84700,84600,68
|
|
20240813,123500,44698482600,84600,84600,84700,84600,997
|
|
20240813,123400,44614041500,84600,84600,84700,84500,178
|
|
20240813,123300,44598980800,84700,84700,84700,84600,160
|
|
20240813,123200,44585438900,84600,84700,84700,84500,466
|
|
20240813,123100,44546014700,84700,84600,84700,84600,1425
|
|
20240813,123000,44425394500,84600,84600,84600,84500,367
|
|
20240813,122900,44394369400,84600,84600,84600,84500,93
|
|
20240813,122800,44386503900,84600,84500,84600,84500,1253
|
|
20240813,122700,44280508000,84500,84600,84600,84500,276
|
|
20240813,122600,44257168100,84600,84800,84800,84500,3152
|
|
20240813,122500,43990181600,84900,84900,84900,84600,1409
|
|
20240813,122400,43870728800,84900,84800,84900,84700,240
|
|
20240813,122300,43850366100,84900,84800,85000,84700,3810
|
|
20240813,122200,43526986600,84900,84900,84900,84800,385
|
|
20240813,122100,43494320300,84900,84600,84900,84600,2433
|
|
20240813,122000,43288169900,84700,84500,84700,84500,641
|
|
20240813,121900,43233937900,84600,84600,84600,84500,347
|
|
20240813,121800,43204606400,84500,84400,84600,84400,3442
|
|
20240813,121700,42913698400,84400,84500,84500,84400,511
|
|
20240813,121600,42870568500,84400,84400,84500,84400,263
|
|
20240813,121500,42848368400,84400,84500,84500,84400,378
|
|
20240813,121400,42816451100,84500,84400,84500,84400,311
|
|
20240813,121300,42790192800,84500,84500,84500,84400,1002
|
|
20240813,121200,42705542400,84500,84500,84500,84400,167
|
|
20240813,121100,42691439700,84500,84400,84500,84400,137
|
|
20240813,121000,42679874000,84500,84400,84500,84400,139
|
|
20240813,120900,42668134500,84500,84500,84500,84400,2178
|
|
20240813,120800,42484095800,84500,84400,84500,84400,93
|
|
20240813,120700,42476240800,84400,84500,84600,84400,606
|
|
20240813,120600,42425035200,84500,84400,84500,84300,249
|
|
20240813,120500,42404004800,84400,84400,84500,84300,1558
|
|
20240813,120400,42272560200,84500,84300,84500,84200,1969
|
|
20240813,120300,42106496800,84300,84300,84300,84200,322
|
|
20240813,120200,42079374600,84200,84300,84300,84200,148
|
|
20240813,120100,42066909200,84300,84300,84300,84200,336
|
|
20240813,120000,42038610000,84400,84400,84400,84300,2710
|
|
20240813,115900,41810106200,84300,84600,84700,84300,2821
|
|
20240813,115800,41571667300,84600,84800,84800,84600,5079
|
|
20240813,115700,41141804900,84800,84800,84800,84700,314
|
|
20240813,115600,41115197000,84800,84700,84800,84700,232
|
|
20240813,115500,41095528200,84800,84900,84900,84800,1442
|
|
20240813,115400,40973226700,84900,84900,84900,84800,257
|
|
20240813,115300,40951409000,84900,84800,84900,84800,360
|
|
20240813,115200,40920859700,84900,84900,84900,84800,201
|
|
20240813,115100,40903797900,84800,84800,84900,84800,198
|
|
20240813,115000,40886989900,84900,84800,84900,84800,167
|
|
20240813,114900,40872818400,84900,84800,84900,84700,1687
|
|
20240813,114800,40729743600,84800,84700,84800,84700,407
|
|
20240813,114700,40695244000,84700,84800,84800,84700,471
|
|
20240813,114600,40655332500,84700,84700,84800,84700,538
|
|
20240813,114500,40609755100,84800,84700,84800,84700,312
|
|
20240813,114400,40583303700,84800,84800,84900,84800,817
|
|
20240813,114300,40514011700,84900,84900,84900,84800,267
|
|
20240813,114200,40491350200,84800,84800,84900,84800,391
|
|
20240813,114100,40458179400,84900,84800,84900,84800,434
|
|
20240813,114000,40421365200,84900,84800,84900,84800,1463
|
|
20240813,113900,40297199500,85000,84800,85000,84800,5401
|
|
20240813,113800,39838962000,84800,84800,84800,84700,436
|
|
20240813,113700,39801996500,84700,84900,84900,84700,1942
|
|
20240813,113600,39637311100,84900,84900,84900,84800,333
|
|
20240813,113500,39609046400,84800,84800,84900,84700,3965
|
|
20240813,113400,39272875200,84700,84800,84900,84700,1417
|
|
20240813,113300,39152739800,84800,84700,84800,84700,2747
|
|
20240813,113200,38919813200,84800,84900,84900,84700,2786
|
|
20240813,113100,38683622200,84900,84900,85000,84800,6884
|
|
20240813,113000,38098868400,84900,85000,85000,84900,421
|
|
20240813,112900,38063106500,85000,85000,85000,84900,767
|
|
20240813,112800,37997912900,85000,85100,85100,84900,2175
|
|
20240813,112700,37813023500,85100,85000,85100,84900,1201
|
|
20240813,112600,37710933800,85000,85300,85300,85000,2450
|
|
20240813,112500,37502341200,85300,85200,85300,85100,3166
|
|
20240813,112400,37232481400,85200,85200,85300,85000,2436
|
|
20240813,112300,37024910200,85300,85300,85400,85000,4612
|
|
20240813,112200,36631794300,85300,84900,85300,84900,16920
|
|
20240813,112100,35192126900,85000,84900,85000,84800,17521
|
|
20240813,112000,33703311500,84900,84900,84900,84700,5021
|
|
20240813,111900,33277339900,84900,84900,84900,84800,1767
|
|
20240813,111800,33127339800,84900,84800,84900,84700,6002
|
|
20240813,111700,32618195300,84800,84800,84800,84700,1942
|
|
20240813,111600,32453522600,84800,84700,84800,84600,3376
|
|
20240813,111500,32167549300,84700,84700,84800,84600,1743
|
|
20240813,111400,32019882300,84700,84700,84700,84600,3996
|
|
20240813,111300,31681488800,84600,84700,84700,84600,3000
|
|
20240813,111200,31427417700,84700,84700,84700,84600,546
|
|
20240813,111100,31381181500,84700,84700,84700,84600,584
|
|
20240813,111000,31331718600,84600,84700,84800,84600,1587
|
|
20240813,110900,31197347800,84700,84600,84800,84600,8375
|
|
20240813,110800,30487944000,84700,84600,84700,84600,722
|
|
20240813,110700,30426794200,84600,84600,84700,84500,4836
|
|
20240813,110600,30017704100,84600,84500,84600,84400,1542
|
|
20240813,110500,29887423400,84500,84500,84500,84400,439
|
|
20240813,110400,29850329900,84500,84500,84500,84400,1359
|
|
20240813,110300,29735510400,84500,84600,84600,84400,2524
|
|
20240813,110200,29522291600,84600,84500,84600,84400,5168
|
|
20240813,110100,29085645700,84600,84500,84600,84500,707
|
|
20240813,110000,29025893600,84500,84500,84600,84500,1197
|
|
20240813,105900,28924657300,84500,84500,84600,84500,1682
|
|
20240813,105800,28782501200,84500,84600,84600,84500,898
|
|
20240813,105700,28706592800,84600,84400,84600,84400,2995
|
|
20240813,105600,28453486400,84500,84500,84600,84400,2326
|
|
20240813,105500,28256963400,84500,84500,84600,84500,1675
|
|
20240813,105400,28115401800,84600,84600,84600,84500,656
|
|
20240813,105300,28059913300,84600,84400,84600,84400,13107
|
|
20240813,105200,26952317700,84400,84400,84500,84300,6333
|
|
20240813,105100,26417793000,84400,84300,84400,84200,3969
|
|
20240813,105000,26083158900,84300,84100,84300,84100,3351
|
|
20240813,104900,25801084500,84000,84100,84100,84000,344
|
|
20240813,104800,25772162500,84100,84000,84100,84000,342
|
|
20240813,104700,25743407200,84100,84100,84100,84000,376
|
|
20240813,104600,25711789400,84100,84100,84100,84000,572
|
|
20240813,104500,25663688800,84000,84100,84100,84000,3605
|
|
20240813,104400,25360513900,84000,84000,84100,84000,627
|
|
20240813,104300,25307837000,84100,84000,84100,84000,1334
|
|
20240813,104200,25195736800,84000,84000,84100,84000,396
|
|
20240813,104100,25162439800,84100,84200,84200,84000,755
|
|
20240813,104000,25098931500,84200,84200,84200,84100,514
|
|
20240813,103900,25055658700,84200,84100,84200,84000,4828
|
|
20240813,103800,24649613700,84000,84100,84100,84000,387
|
|
20240813,103700,24617081500,84000,83900,84200,83900,6617
|
|
20240813,103600,24061010700,84000,84000,84100,83900,13850
|
|
20240813,103500,22897599700,84000,84000,84100,83900,1244
|
|
20240813,103400,22793053500,84000,83900,84100,83900,931
|
|
20240813,103300,22714856200,83900,84000,84000,83900,967
|
|
20240813,103200,22633650900,84000,84000,84100,83900,307
|
|
20240813,103100,22607862400,83900,84100,84100,83900,4950
|
|
20240813,103000,22192157900,84000,84100,84100,84000,277
|
|
20240813,102900,22168866100,84000,84100,84100,84000,4427
|
|
20240813,102800,21796562500,84100,84000,84100,83900,487
|
|
20240813,102700,21755653200,84000,84100,84100,84000,4117
|
|
20240813,102600,21409640200,84200,84200,84300,84100,2242
|
|
20240813,102500,21220995400,84100,84300,84300,84100,1088
|
|
20240813,102400,21129386700,84300,84100,84400,84000,15955
|
|
20240813,102300,19785005200,84100,84000,84100,84000,1796
|
|
20240813,102200,19634099700,84000,84000,84000,83900,218
|
|
20240813,102100,19615788100,84000,83900,84000,83900,2429
|
|
20240813,102000,19411755300,83900,83900,84000,83900,415
|
|
20240813,101900,19376905800,84000,84000,84000,83900,484
|
|
20240813,101800,19336250700,83900,83800,84100,83800,5554
|
|
20240813,101700,18869879700,83900,83900,83900,83800,197
|
|
20240813,101600,18853361400,83900,83900,83900,83800,2355
|
|
20240813,101500,18655861400,83800,84000,84200,83800,5812
|
|
20240813,101400,18167595800,84200,83800,84200,83800,14329
|
|
20240813,101300,16964919800,83800,83800,83800,83700,523
|
|
20240813,101200,16921107400,83800,83700,83800,83700,3046
|
|
20240813,101100,16666117200,83700,83700,83700,83600,919
|
|
20240813,101000,16589243600,83600,83500,83700,83400,4661
|
|
20240813,100900,16200018500,83500,83600,83600,83400,1391
|
|
20240813,100800,16083856500,83600,83500,83600,83500,523
|
|
20240813,100700,16040162600,83600,83600,83700,83500,2175
|
|
20240813,100600,15858355600,83600,83700,83800,83600,1803
|
|
20240813,100500,15707471300,83800,83800,83900,83700,1112
|
|
20240813,100400,15614302600,83800,83800,83900,83600,2975
|
|
20240813,100300,15365127400,83800,83700,83900,83600,4470
|
|
20240813,100200,14990705600,83700,83500,83700,83400,8407
|
|
20240813,100100,14288416700,83500,83200,83500,83200,4761
|
|
20240813,100000,13891611200,83300,83100,83300,83000,2476
|
|
20240813,095900,13685694500,83100,83100,83200,83000,2527
|
|
20240813,095800,13475714900,83200,83200,83200,83100,328
|
|
20240813,095700,13448433500,83200,83100,83200,83100,121
|
|
20240813,095600,13438367300,83200,83200,83300,83100,786
|
|
20240813,095500,13372976200,83200,82900,83300,82900,8796
|
|
20240813,095400,12641865700,83000,82900,83000,82900,189
|
|
20240813,095300,12626185200,83000,82900,83000,82800,2808
|
|
20240813,095200,12393350600,82900,82600,82900,82600,2084
|
|
20240813,095100,12220813300,82700,82600,82700,82600,143
|
|
20240813,095000,12208995600,82600,82600,82700,82600,291
|
|
20240813,094900,12184954300,82600,82600,82700,82500,1154
|
|
20240813,094800,12089627400,82600,82700,82700,82500,4204
|
|
20240813,094700,11742341400,82700,82600,82700,82600,210
|
|
20240813,094600,11724989700,82600,82600,82700,82600,567
|
|
20240813,094500,11678112500,82700,82600,82700,82600,313
|
|
20240813,094400,11652248000,82600,82700,82700,82600,324
|
|
20240813,094300,11625472000,82700,82600,82800,82500,13190
|
|
20240813,094200,10535345600,82600,82500,82800,82500,6057
|
|
20240813,094100,10034881800,82600,82600,82800,82400,5763
|
|
20240813,094000,9558897800,82700,82400,82700,82400,2364
|
|
20240813,093900,9363733100,82500,82500,82600,82500,1677
|
|
20240813,093800,9225378100,82500,82700,82700,82500,1225
|
|
20240813,093700,9124210500,82700,82600,82700,82600,547
|
|
20240813,093600,9079021400,82600,82700,82700,82600,995
|
|
20240813,093500,8996752100,82600,82800,82900,82600,2980
|
|
20240813,093400,8750070800,82800,82900,82900,82800,167
|
|
20240813,093300,8736238900,82800,82700,82800,82600,2628
|
|
20240813,093200,8518752800,82600,82600,82700,82600,333
|
|
20240813,093100,8491235900,82600,82700,82800,82500,2786
|
|
20240813,093000,8260951900,82700,82800,82800,82700,142
|
|
20240813,092900,8249203400,82700,82600,82900,82600,2592
|
|
20240813,092800,8034741600,82600,82600,82700,82600,1179
|
|
20240813,092700,7937327000,82700,82700,82700,82500,2909
|
|
20240813,092600,7696940300,82700,83000,83000,82700,4717
|
|
20240813,092500,7306333900,82900,82900,83000,82900,430
|
|
20240813,092400,7270681700,82900,82900,83000,82900,242
|
|
20240813,092300,7250617000,82900,83100,83200,82900,2596
|
|
20240813,092200,7034917500,83100,83100,83300,83100,6041
|
|
20240813,092100,6532258200,83200,83200,83200,83100,649
|
|
20240813,092000,6478298300,83200,83100,83200,83100,687
|
|
20240813,091900,6421184900,83100,83100,83200,83100,718
|
|
20240813,091800,6361511700,83100,83200,83200,83100,904
|
|
20240813,091700,6286380900,83100,83000,83200,83000,3195
|
|
20240813,091600,6021054500,83000,83000,83100,83000,559
|
|
20240813,091500,5974628100,83000,83000,83100,82900,1462
|
|
20240813,091400,5853274300,83000,83000,83100,82900,961
|
|
20240813,091300,5773483000,83000,82900,83000,82900,730
|
|
20240813,091200,5712905400,83000,83200,83200,82900,2552
|
|
20240813,091100,5500966800,83100,83200,83200,83100,921
|
|
20240813,091000,5424398000,83200,82900,83200,82900,3394
|
|
20240813,090900,5142503900,83000,82800,83000,82800,2026
|
|
20240813,090800,4974468900,82800,82900,83000,82700,2683
|
|
20240813,090700,4752282300,82900,82800,83100,82800,1406
|
|
20240813,090600,4635661500,82900,83100,83200,82800,2860
|
|
20240813,090500,4398462900,83200,83000,83300,82900,9623
|
|
20240813,090400,3598669200,82900,83000,83000,82800,4031
|
|
20240813,090300,3264511900,82900,83000,83100,82900,2876
|
|
20240813,090200,3025755200,83000,83000,83200,82800,4716
|
|
20240813,090100,2634249500,82900,82600,83100,82600,12114
|
|
20240813,090000,1630839600,82500,82500,82600,82100,19759
|