670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,200600,108950345900,87000,87000,87000,87000,0
|
|
20240819,200500,108950345900,87000,87000,87000,87000,0
|
|
20240819,200400,108950345900,87000,87000,87000,87000,0
|
|
20240819,200300,108950345900,87000,87000,87000,87000,0
|
|
20240819,200200,108950345900,87000,87000,87000,87000,0
|
|
20240819,200100,108950345900,87000,87000,87000,87000,0
|
|
20240819,200000,108950345900,87000,87000,87000,87000,0
|
|
20240819,195900,108950345900,87000,87000,87000,87000,0
|
|
20240819,195800,108950345900,87000,87000,87000,87000,0
|
|
20240819,195700,108950345900,87000,87000,87000,87000,0
|
|
20240819,195600,108950345900,87000,87000,87000,87000,0
|
|
20240819,195500,108950345900,87000,87000,87000,87000,0
|
|
20240819,195400,108950345900,87000,87000,87000,87000,0
|
|
20240819,195300,108950345900,87000,87000,87000,87000,0
|
|
20240819,195200,108950345900,87000,87000,87000,87000,0
|
|
20240819,195100,108950345900,87000,87000,87000,87000,0
|
|
20240819,195000,108950345900,87000,87000,87000,87000,0
|
|
20240819,194900,108950345900,87000,87000,87000,87000,0
|
|
20240819,194800,108950345900,87000,87000,87000,87000,0
|
|
20240819,194700,108950345900,87000,87000,87000,87000,0
|
|
20240819,194600,108950345900,87000,87000,87000,87000,0
|
|
20240819,194500,108950345900,87000,87000,87000,87000,0
|
|
20240819,194400,108950345900,87000,87000,87000,87000,0
|
|
20240819,194300,108950345900,87000,87000,87000,87000,0
|
|
20240819,194200,108950345900,87000,87000,87000,87000,0
|
|
20240819,194100,108950345900,87000,87000,87000,87000,0
|
|
20240819,194000,108950345900,87000,87000,87000,87000,0
|
|
20240819,193900,108950345900,87000,87000,87000,87000,0
|
|
20240819,193800,108950345900,87000,87000,87000,87000,0
|
|
20240819,193700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,193600,108950345900,87000,87000,87000,87000,0
|
|
20240819,193500,108950345900,87000,87000,87000,87000,0
|
|
20240819,193400,108950345900,87000,87000,87000,87000,0
|
|
20240819,193300,108950345900,87000,87000,87000,87000,0
|
|
20240819,193200,108950345900,87000,87000,87000,87000,0
|
|
20240819,193100,108950345900,87000,87000,87000,87000,0
|
|
20240819,193000,108950345900,87000,87000,87000,87000,0
|
|
20240819,192900,108950345900,87000,87000,87000,87000,0
|
|
20240819,192800,108950345900,87000,87000,87000,87000,0
|
|
20240819,192700,108950345900,87000,87000,87000,87000,0
|
|
20240819,192600,108950345900,87000,87000,87000,87000,0
|
|
20240819,192500,108950345900,87000,87000,87000,87000,0
|
|
20240819,192400,108950345900,87000,87000,87000,87000,0
|
|
20240819,192300,108950345900,87000,87000,87000,87000,0
|
|
20240819,192200,108950345900,87000,87000,87000,87000,0
|
|
20240819,192100,108950345900,87000,87000,87000,87000,0
|
|
20240819,192000,108950345900,87000,87000,87000,87000,0
|
|
20240819,191900,108950345900,87000,87000,87000,87000,0
|
|
20240819,191800,108950345900,87000,87000,87000,87000,0
|
|
20240819,191700,108950345900,87000,87000,87000,87000,0
|
|
20240819,191600,108950345900,87000,87000,87000,87000,0
|
|
20240819,191500,108950345900,87000,87000,87000,87000,0
|
|
20240819,191400,108950345900,87000,87000,87000,87000,0
|
|
20240819,191300,108950345900,87000,87000,87000,87000,0
|
|
20240819,191200,108950345900,87000,87000,87000,87000,0
|
|
20240819,191100,108950345900,87000,87000,87000,87000,0
|
|
20240819,191000,108950345900,87000,87000,87000,87000,0
|
|
20240819,190900,108950345900,87000,87000,87000,87000,0
|
|
20240819,190800,108950345900,87000,87000,87000,87000,0
|
|
20240819,190700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,190600,108950345900,87000,87000,87000,87000,0
|
|
20240819,190500,108950345900,87000,87000,87000,87000,0
|
|
20240819,190400,108950345900,87000,87000,87000,87000,0
|
|
20240819,190300,108950345900,87000,87000,87000,87000,0
|
|
20240819,190200,108950345900,87000,87000,87000,87000,0
|
|
20240819,190100,108950345900,87000,87000,87000,87000,0
|
|
20240819,190000,108950345900,87000,87000,87000,87000,0
|
|
20240819,185900,108950345900,87000,87000,87000,87000,0
|
|
20240819,185800,108950345900,87000,87000,87000,87000,0
|
|
20240819,185700,108950345900,87000,87000,87000,87000,0
|
|
20240819,185600,108950345900,87000,87000,87000,87000,0
|
|
20240819,185500,108950345900,87000,87000,87000,87000,0
|
|
20240819,185400,108950345900,87000,87000,87000,87000,0
|
|
20240819,185300,108950345900,87000,87000,87000,87000,0
|
|
20240819,185200,108950345900,87000,87000,87000,87000,0
|
|
20240819,185100,108950345900,87000,87000,87000,87000,0
|
|
20240819,185000,108950345900,87000,87000,87000,87000,0
|
|
20240819,184900,108950345900,87000,87000,87000,87000,0
|
|
20240819,184800,108950345900,87000,87000,87000,87000,0
|
|
20240819,184700,108950345900,87000,87000,87000,87000,0
|
|
20240819,184600,108950345900,87000,87000,87000,87000,0
|
|
20240819,184500,108950345900,87000,87000,87000,87000,0
|
|
20240819,184400,108950345900,87000,87000,87000,87000,0
|
|
20240819,184300,108950345900,87000,87000,87000,87000,0
|
|
20240819,184200,108950345900,87000,87000,87000,87000,0
|
|
20240819,184100,108950345900,87000,87000,87000,87000,0
|
|
20240819,184000,108950345900,87000,87000,87000,87000,0
|
|
20240819,183900,108950345900,87000,87000,87000,87000,0
|
|
20240819,183800,108950345900,87000,87000,87000,87000,0
|
|
20240819,183700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,183600,108950345900,87000,87000,87000,87000,0
|
|
20240819,183500,108950345900,87000,87000,87000,87000,0
|
|
20240819,183400,108950345900,87000,87000,87000,87000,0
|
|
20240819,183300,108950345900,87000,87000,87000,87000,0
|
|
20240819,183200,108950345900,87000,87000,87000,87000,0
|
|
20240819,183100,108950345900,87000,87000,87000,87000,0
|
|
20240819,183000,108950345900,87000,87000,87000,87000,0
|
|
20240819,182900,108950345900,87000,87000,87000,87000,0
|
|
20240819,182800,108950345900,87000,87000,87000,87000,0
|
|
20240819,182700,108950345900,87000,87000,87000,87000,0
|
|
20240819,182600,108950345900,87000,87000,87000,87000,0
|
|
20240819,182500,108950345900,87000,87000,87000,87000,0
|
|
20240819,182400,108950345900,87000,87000,87000,87000,0
|
|
20240819,182300,108950345900,87000,87000,87000,87000,0
|
|
20240819,182200,108950345900,87000,87000,87000,87000,0
|
|
20240819,182100,108950345900,87000,87000,87000,87000,0
|
|
20240819,182000,108950345900,87000,87000,87000,87000,0
|
|
20240819,181900,108950345900,87000,87000,87000,87000,0
|
|
20240819,181800,108950345900,87000,87000,87000,87000,0
|
|
20240819,181700,108950345900,87000,87000,87000,87000,0
|
|
20240819,181600,108950345900,87000,87000,87000,87000,0
|
|
20240819,181500,108950345900,87000,87000,87000,87000,0
|
|
20240819,181400,108950345900,87000,87000,87000,87000,0
|
|
20240819,181300,108950345900,87000,87000,87000,87000,0
|
|
20240819,181200,108950345900,87000,87000,87000,87000,0
|
|
20240819,181100,108950345900,87000,87000,87000,87000,0
|
|
20240819,181000,108950345900,87000,87000,87000,87000,0
|
|
20240819,180900,108950345900,87000,87000,87000,87000,0
|
|
20240819,180800,108950345900,87000,87000,87000,87000,0
|
|
20240819,180700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,180600,108950345900,87000,87000,87000,87000,0
|
|
20240819,180500,108950345900,87000,87000,87000,87000,0
|
|
20240819,180400,108950345900,87000,87000,87000,87000,0
|
|
20240819,180300,108950345900,87000,87000,87000,87000,0
|
|
20240819,180200,108950345900,87000,87000,87000,87000,0
|
|
20240819,180100,108950345900,87000,87000,87000,87000,0
|
|
20240819,180000,108950345900,87000,87000,87000,87000,0
|
|
20240819,175900,108950345900,87000,87000,87000,87000,0
|
|
20240819,175800,108950345900,87000,87000,87000,87000,0
|
|
20240819,175700,108950345900,87000,87000,87000,87000,0
|
|
20240819,175600,108950345900,87000,87000,87000,87000,0
|
|
20240819,175500,108950345900,87000,87000,87000,87000,0
|
|
20240819,175400,108950345900,87000,87000,87000,87000,0
|
|
20240819,175300,108950345900,87000,87000,87000,87000,0
|
|
20240819,175200,108950345900,87000,87000,87000,87000,0
|
|
20240819,175100,108950345900,87000,87000,87000,87000,0
|
|
20240819,175000,108950345900,87000,87000,87000,87000,0
|
|
20240819,174900,108950345900,87000,87000,87000,87000,0
|
|
20240819,174800,108950345900,87000,87000,87000,87000,0
|
|
20240819,174700,108950345900,87000,87000,87000,87000,0
|
|
20240819,174600,108950345900,87000,87000,87000,87000,0
|
|
20240819,174500,108950345900,87000,87000,87000,87000,0
|
|
20240819,174400,108950345900,87000,87000,87000,87000,0
|
|
20240819,174300,108950345900,87000,87000,87000,87000,0
|
|
20240819,174200,108950345900,87000,87000,87000,87000,0
|
|
20240819,174100,108950345900,87000,87000,87000,87000,0
|
|
20240819,174000,108950345900,87000,87000,87000,87000,0
|
|
20240819,173900,108950345900,87000,87000,87000,87000,0
|
|
20240819,173800,108950345900,87000,87000,87000,87000,0
|
|
20240819,173700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,173600,108950345900,87000,87000,87000,87000,0
|
|
20240819,173500,108950345900,87000,87000,87000,87000,0
|
|
20240819,173400,108950345900,87000,87000,87000,87000,0
|
|
20240819,173300,108950345900,87000,87000,87000,87000,0
|
|
20240819,173200,108950345900,87000,87000,87000,87000,0
|
|
20240819,173100,108950345900,87000,87000,87000,87000,0
|
|
20240819,173000,108950345900,87000,87000,87000,87000,0
|
|
20240819,172900,108950345900,87000,87000,87000,87000,0
|
|
20240819,172800,108950345900,87000,87000,87000,87000,0
|
|
20240819,172700,108950345900,87000,87000,87000,87000,0
|
|
20240819,172600,108950345900,87000,87000,87000,87000,0
|
|
20240819,172500,108950345900,87000,87000,87000,87000,0
|
|
20240819,172400,108950345900,87000,87000,87000,87000,0
|
|
20240819,172300,108950345900,87000,87000,87000,87000,0
|
|
20240819,172200,108950345900,87000,87000,87000,87000,0
|
|
20240819,172100,108950345900,87000,87000,87000,87000,0
|
|
20240819,172000,108950345900,87000,87000,87000,87000,0
|
|
20240819,171900,108950345900,87000,87000,87000,87000,0
|
|
20240819,171800,108950345900,87000,87000,87000,87000,0
|
|
20240819,171700,108950345900,87000,87000,87000,87000,0
|
|
20240819,171600,108950345900,87000,87000,87000,87000,0
|
|
20240819,171500,108950345900,87000,87000,87000,87000,0
|
|
20240819,171400,108950345900,87000,87000,87000,87000,0
|
|
20240819,171300,108950345900,87000,87000,87000,87000,0
|
|
20240819,171200,108950345900,87000,87000,87000,87000,0
|
|
20240819,171100,108950345900,87000,87000,87000,87000,0
|
|
20240819,171000,108950345900,87000,87000,87000,87000,0
|
|
20240819,170900,108950345900,87000,87000,87000,87000,0
|
|
20240819,170800,108950345900,87000,87000,87000,87000,0
|
|
20240819,170700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,170600,108950345900,87000,87000,87000,87000,0
|
|
20240819,170500,108950345900,87000,87000,87000,87000,0
|
|
20240819,170400,108950345900,87000,87000,87000,87000,0
|
|
20240819,170300,108950345900,87000,87000,87000,87000,0
|
|
20240819,170200,108950345900,87000,87000,87000,87000,0
|
|
20240819,170100,108950345900,87000,87000,87000,87000,0
|
|
20240819,170000,108950345900,87000,87000,87000,87000,0
|
|
20240819,165900,108950345900,87000,87000,87000,87000,0
|
|
20240819,165800,108950345900,87000,87000,87000,87000,0
|
|
20240819,165700,108950345900,87000,87000,87000,87000,0
|
|
20240819,165600,108950345900,87000,87000,87000,87000,0
|
|
20240819,165500,108950345900,87000,87000,87000,87000,0
|
|
20240819,165400,108950345900,87000,87000,87000,87000,0
|
|
20240819,165300,108950345900,87000,87000,87000,87000,0
|
|
20240819,165200,108950345900,87000,87000,87000,87000,0
|
|
20240819,165100,108950345900,87000,87000,87000,87000,0
|
|
20240819,165000,108950345900,87000,87000,87000,87000,0
|
|
20240819,164900,108950345900,87000,87000,87000,87000,0
|
|
20240819,164800,108950345900,87000,87000,87000,87000,0
|
|
20240819,164700,108950345900,87000,87000,87000,87000,0
|
|
20240819,164600,108950345900,87000,87000,87000,87000,0
|
|
20240819,164500,108950345900,87000,87000,87000,87000,0
|
|
20240819,164400,108950345900,87000,87000,87000,87000,0
|
|
20240819,164300,108950345900,87000,87000,87000,87000,0
|
|
20240819,164200,108950345900,87000,87000,87000,87000,0
|
|
20240819,164100,108950345900,87000,87000,87000,87000,0
|
|
20240819,164000,108950345900,87000,87000,87000,87000,0
|
|
20240819,163900,108950345900,87000,87000,87000,87000,0
|
|
20240819,163800,108950345900,87000,87000,87000,87000,0
|
|
20240819,163700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,163600,108950345900,87000,87000,87000,87000,0
|
|
20240819,163500,108950345900,87000,87000,87000,87000,0
|
|
20240819,163400,108950345900,87000,87000,87000,87000,0
|
|
20240819,163300,108950345900,87000,87000,87000,87000,0
|
|
20240819,163200,108950345900,87000,87000,87000,87000,0
|
|
20240819,163100,108950345900,87000,87000,87000,87000,0
|
|
20240819,163000,108950345900,87000,87000,87000,87000,0
|
|
20240819,162900,108950345900,87000,87000,87000,87000,0
|
|
20240819,162800,108950345900,87000,87000,87000,87000,0
|
|
20240819,162700,108950345900,87000,87000,87000,87000,0
|
|
20240819,162600,108950345900,87000,87000,87000,87000,0
|
|
20240819,162500,108950345900,87000,87000,87000,87000,0
|
|
20240819,162400,108950345900,87000,87000,87000,87000,0
|
|
20240819,162300,108950345900,87000,87000,87000,87000,0
|
|
20240819,162200,108950345900,87000,87000,87000,87000,0
|
|
20240819,162100,108950345900,87000,87000,87000,87000,0
|
|
20240819,162000,108950345900,87000,87000,87000,87000,0
|
|
20240819,161900,108950345900,87000,87000,87000,87000,0
|
|
20240819,161800,108950345900,87000,87000,87000,87000,0
|
|
20240819,161700,108950345900,87000,87000,87000,87000,0
|
|
20240819,161600,108950345900,87000,87000,87000,87000,0
|
|
20240819,161500,108950345900,87000,87000,87000,87000,0
|
|
20240819,161400,108950345900,87000,87000,87000,87000,0
|
|
20240819,161300,108950345900,87000,87000,87000,87000,0
|
|
20240819,161200,108950345900,87000,87000,87000,87000,0
|
|
20240819,161100,108950345900,87000,87000,87000,87000,0
|
|
20240819,161000,108950345900,87000,87000,87000,87000,0
|
|
20240819,160900,108950345900,87000,87000,87000,87000,0
|
|
20240819,160800,108950345900,87000,87000,87000,87000,0
|
|
20240819,160700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,160600,108950345900,87000,87000,87000,87000,0
|
|
20240819,160500,108950345900,87000,87000,87000,87000,0
|
|
20240819,160400,108950345900,87000,87000,87000,87000,0
|
|
20240819,160300,108950345900,87000,87000,87000,87000,0
|
|
20240819,160200,108950345900,87000,87000,87000,87000,0
|
|
20240819,160100,108950345900,87000,87000,87000,87000,0
|
|
20240819,160000,108950345900,87000,87000,87000,87000,0
|
|
20240819,155900,108950345900,87000,87000,87000,87000,0
|
|
20240819,155800,108950345900,87000,87000,87000,87000,0
|
|
20240819,155700,108950345900,87000,87000,87000,87000,0
|
|
20240819,155600,108950345900,87000,87000,87000,87000,0
|
|
20240819,155500,108950345900,87000,87000,87000,87000,0
|
|
20240819,155400,108950345900,87000,87000,87000,87000,0
|
|
20240819,155300,108950345900,87000,87000,87000,87000,0
|
|
20240819,155200,108950345900,87000,87000,87000,87000,0
|
|
20240819,155100,108950345900,87000,87000,87000,87000,0
|
|
20240819,155000,108950345900,87000,87000,87000,87000,0
|
|
20240819,154900,108950345900,87000,87000,87000,87000,0
|
|
20240819,154800,108950345900,87000,87000,87000,87000,0
|
|
20240819,154700,108950345900,87000,87000,87000,87000,0
|
|
20240819,154600,108950345900,87000,87000,87000,87000,0
|
|
20240819,154500,108950345900,87000,87000,87000,87000,0
|
|
20240819,154400,108950345900,87000,87000,87000,87000,0
|
|
20240819,154300,108950345900,87000,87000,87000,87000,0
|
|
20240819,154200,108950345900,87000,87000,87000,87000,0
|
|
20240819,154100,108950345900,87000,87000,87000,87000,0
|
|
20240819,154000,108950345900,87000,87000,87000,87000,0
|
|
20240819,153900,108950345900,87000,87000,87000,87000,0
|
|
20240819,153800,108950345900,87000,87000,87000,87000,0
|
|
20240819,153700,108950345900,87000,87000,87000,87000,154648
|
|
20240819,153600,108950345900,87000,87000,87000,87000,0
|
|
20240819,153500,108950345900,87000,87000,87000,87000,0
|
|
20240819,153400,108950345900,87000,87000,87000,87000,0
|
|
20240819,153300,108950345900,87000,87000,87000,87000,0
|
|
20240819,153200,108950345900,87000,87000,87000,87000,0
|
|
20240819,153100,108950345900,87000,87000,87000,87000,0
|
|
20240819,153000,108950345900,87000,87000,87000,87000,154648
|
|
20240819,152900,95495969900,86600,86600,86600,86600,0
|
|
20240819,152800,95495969900,86600,86600,86600,86600,0
|
|
20240819,152700,95495969900,86600,86600,86600,86600,0
|
|
20240819,152600,95495969900,86600,86600,86600,86600,0
|
|
20240819,152500,95495969900,86600,86600,86600,86600,0
|
|
20240819,152400,95495969900,86600,86600,86600,86600,0
|
|
20240819,152300,95495969900,86600,86600,86600,86600,0
|
|
20240819,152200,95495969900,86600,86600,86600,86600,0
|
|
20240819,152100,95495969900,86600,86600,86600,86600,0
|
|
20240819,152000,95495969900,86600,86600,86600,86600,0
|
|
20240819,151900,95495969900,86600,86600,86600,86500,4963
|
|
20240819,151800,95066323800,86600,86500,86600,86500,814
|
|
20240819,151700,94995889000,86500,86600,86600,86500,623
|
|
20240819,151600,94941953200,86600,86500,86600,86400,966
|
|
20240819,151500,94858400900,86500,86300,86600,86300,4968
|
|
20240819,151400,94428749300,86300,86300,86400,86300,6736
|
|
20240819,151300,93846812100,86400,86400,86400,86300,434
|
|
20240819,151200,93809339400,86400,86300,86400,86300,3162
|
|
20240819,151100,93536283600,86400,86300,86400,86300,542
|
|
20240819,151000,93489493400,86400,86300,86400,86300,635
|
|
20240819,150900,93434665100,86400,86400,86400,86300,2826
|
|
20240819,150800,93190574300,86300,86300,86400,86300,1027
|
|
20240819,150700,93101925300,86300,86300,86400,86300,2454
|
|
20240819,150600,92890098400,86300,86300,86400,86300,1692
|
|
20240819,150500,92744067200,86400,86300,86400,86300,660
|
|
20240819,150400,92687093700,86300,86300,86400,86300,1995
|
|
20240819,150300,92514900700,86300,86300,86400,86300,1760
|
|
20240819,150200,92363001400,86300,86400,86400,86300,2996
|
|
20240819,150100,92104365800,86300,86400,86400,86300,1246
|
|
20240819,150000,91996819800,86300,86400,86400,86300,1411
|
|
20240819,145900,91874940400,86300,86300,86400,86200,6746
|
|
20240819,145800,91292883600,86300,86400,86500,86300,2546
|
|
20240819,145700,91073149300,86400,86400,86500,86400,1686
|
|
20240819,145600,90927472700,86400,86400,86500,86400,2184
|
|
20240819,145500,90738749300,86400,86400,86500,86400,1635
|
|
20240819,145400,90597472000,86400,86500,86500,86400,1643
|
|
20240819,145300,90455501500,86400,86500,86600,86400,4040
|
|
20240819,145200,90106030800,86500,86500,86600,86500,2549
|
|
20240819,145100,89885435600,86500,86500,86600,86500,2123
|
|
20240819,145000,89701704300,86500,86300,86600,86300,3889
|
|
20240819,144900,89365356800,86300,86300,86400,86300,2393
|
|
20240819,144800,89158682800,86300,86400,86500,86300,1899
|
|
20240819,144700,88994601900,86400,86400,86500,86400,1607
|
|
20240819,144600,88855741100,86500,86400,86500,86400,1535
|
|
20240819,144500,88723100500,86400,86500,86600,86400,2736
|
|
20240819,144400,88486408200,86500,86500,86600,86500,1041
|
|
20240819,144300,88396343600,86600,86700,86700,86500,1567
|
|
20240819,144200,88260631600,86600,86500,86700,86500,1099
|
|
20240819,144100,88165447800,86600,86500,86700,86500,2658
|
|
20240819,144000,87935295200,86500,86500,86600,86500,1821
|
|
20240819,143900,87777708400,86500,86500,86700,86500,3522
|
|
20240819,143800,87472766400,86500,86500,86600,86500,1400
|
|
20240819,143700,87351613700,86500,86600,86600,86500,1436
|
|
20240819,143600,87227395700,86500,86600,86700,86300,4192
|
|
20240819,143500,86864659400,86600,86500,86700,86500,2161
|
|
20240819,143400,86677517000,86500,86600,86600,86500,743
|
|
20240819,143300,86613220900,86500,86800,86900,86500,1894
|
|
20240819,143200,86449109000,86800,86800,86900,86800,3134
|
|
20240819,143100,86177028900,86900,86900,86900,86800,541
|
|
20240819,143000,86130043700,86800,86800,86900,86800,294
|
|
20240819,142900,86104510600,86900,86700,86900,86700,1125
|
|
20240819,142800,86006869400,86800,86800,86800,86700,468
|
|
20240819,142700,85966282300,86800,86800,86800,86600,2377
|
|
20240819,142600,85760110400,86800,86900,86900,86800,846
|
|
20240819,142500,85686611800,86800,86600,86900,86600,1012
|
|
20240819,142400,85598821700,86600,86900,86900,86600,1974
|
|
20240819,142300,85427563000,86800,86700,87000,86600,6051
|
|
20240819,142200,84902196800,86600,86700,86700,86600,612
|
|
20240819,142100,84849192400,86600,86900,86900,86600,2439
|
|
20240819,142000,84637578800,86900,86900,86900,86800,1032
|
|
20240819,141900,84547940400,86800,86800,86900,86800,526
|
|
20240819,141800,84502277100,86800,87100,87100,86800,2513
|
|
20240819,141700,84283865400,87000,86900,87100,86800,2028
|
|
20240819,141600,84107551500,86800,86900,87000,86800,871
|
|
20240819,141500,84031868700,86900,87000,87000,86900,988
|
|
20240819,141400,83945997100,87000,86800,87000,86800,1018
|
|
20240819,141300,83857543900,86900,86900,86900,86800,432
|
|
20240819,141200,83820033100,86800,86900,87000,86800,1890
|
|
20240819,141100,83655790100,86900,86900,86900,86800,2086
|
|
20240819,141000,83474547200,86900,87100,87100,86800,3028
|
|
20240819,140900,83211163500,87100,87200,87200,87000,1117
|
|
20240819,140800,83113849600,87100,87200,87200,87100,684
|
|
20240819,140700,83054234000,87200,87000,87200,87000,815
|
|
20240819,140600,82983211000,87100,87200,87300,87000,2586
|
|
20240819,140500,82757807700,87200,87100,87300,87100,1306
|
|
20240819,140400,82643891500,87100,87200,87200,87100,560
|
|
20240819,140300,82595084900,87100,87200,87200,87100,1286
|
|
20240819,140200,82482975700,87100,87100,87200,87100,1680
|
|
20240819,140100,82336614500,87100,87100,87200,87100,450
|
|
20240819,140000,82297387900,87100,87100,87200,87000,1059
|
|
20240819,135900,82205111100,87000,87200,87300,87000,1367
|
|
20240819,135800,82086010300,87200,87100,87300,87000,1386
|
|
20240819,135700,81965165100,87100,87200,87200,87000,2698
|
|
20240819,135600,81730020300,87100,87000,87200,87000,2854
|
|
20240819,135500,81481439800,87100,87100,87100,87000,396
|
|
20240819,135400,81446961400,87000,87100,87100,87000,275
|
|
20240819,135300,81423011800,87000,87100,87100,87000,1155
|
|
20240819,135200,81322428700,87100,87100,87100,87000,978
|
|
20240819,135100,81237266000,87000,87100,87100,87000,560
|
|
20240819,135000,81188524400,87000,87100,87100,87000,459
|
|
20240819,134900,81148570600,87000,87100,87100,87000,1025
|
|
20240819,134800,81059384000,87100,87100,87100,87000,526
|
|
20240819,134700,81013570700,87100,87100,87100,87000,1065
|
|
20240819,134600,80920812900,87000,87100,87100,87000,575
|
|
20240819,134500,80870769900,87000,86900,87100,86800,1588
|
|
20240819,134400,80732714400,86800,86900,86900,86800,326
|
|
20240819,134300,80704406000,86900,87000,87000,86800,2674
|
|
20240819,134200,80472147400,86900,87200,87200,86900,3058
|
|
20240819,134100,80206008800,87100,87300,87300,87100,1689
|
|
20240819,134000,80058749500,87200,87300,87300,87200,1369
|
|
20240819,133900,79939347100,87200,87400,87400,87200,1337
|
|
20240819,133800,79822651300,87400,87400,87400,87300,530
|
|
20240819,133700,79776356000,87300,87400,87400,87300,640
|
|
20240819,133600,79720458000,87300,87400,87400,87300,473
|
|
20240819,133500,79679147600,87400,87400,87400,87300,581
|
|
20240819,133400,79628408100,87300,87400,87400,87300,920
|
|
20240819,133300,79548066000,87400,87300,87400,87300,294
|
|
20240819,133200,79522374100,87400,87400,87400,87300,561
|
|
20240819,133100,79473347200,87400,87300,87500,87200,1735
|
|
20240819,133000,79321969600,87300,87400,87400,87200,1566
|
|
20240819,132900,79185180100,87300,87800,87800,87300,7373
|
|
20240819,132800,78539709900,87700,87800,87800,87700,363
|
|
20240819,132700,78507854400,87700,87800,87800,87700,388
|
|
20240819,132600,78473814400,87700,87800,87800,87700,832
|
|
20240819,132500,78400803900,87700,87800,87800,87700,275
|
|
20240819,132400,78376664200,87700,87800,87800,87700,309
|
|
20240819,132300,78349541900,87800,87800,87800,87700,1259
|
|
20240819,132200,78239024200,87700,87800,87800,87700,3073
|
|
20240819,132100,77969215500,87800,87800,87800,87700,3234
|
|
20240819,132000,77685341500,87700,87700,87800,87700,2084
|
|
20240819,131900,77502477600,87700,87800,87800,87700,2120
|
|
20240819,131800,77316370100,87800,87800,87800,87700,2775
|
|
20240819,131700,77072746500,87800,87800,87900,87800,928
|
|
20240819,131600,76991236600,87800,87900,87900,87800,5655
|
|
20240819,131500,76494695900,87800,87800,87900,87700,3745
|
|
20240819,131400,76165762300,87800,87700,87800,87700,2953
|
|
20240819,131300,75906490900,87800,87500,87800,87500,47039
|
|
20240819,131200,71786746200,87500,87500,87500,87400,3602
|
|
20240819,131100,71471578100,87500,87500,87500,87400,183
|
|
20240819,131000,71455574100,87400,87400,87500,87300,11449
|
|
20240819,130900,70454905900,87300,87400,87400,87300,663
|
|
20240819,130800,70396970100,87400,87300,87400,87300,483
|
|
20240819,130700,70354773000,87300,87200,87400,87100,20318
|
|
20240819,130600,68582029200,87200,87200,87200,87100,353
|
|
20240819,130500,68551269700,87100,87100,87200,87000,5767
|
|
20240819,130400,68048956400,87100,87000,87100,87000,186
|
|
20240819,130300,68032762000,87100,87000,87100,86900,13939
|
|
20240819,130200,66820065600,87000,86900,87000,86900,904
|
|
20240819,130100,66741441300,86900,86900,87000,86900,2122
|
|
20240819,130000,66556851300,86900,87000,87000,86900,611
|
|
20240819,125900,66503714400,87000,87000,87000,86900,754
|
|
20240819,125800,66438123300,86900,87000,87000,86900,833
|
|
20240819,125700,66365662700,87000,86900,87000,86900,325
|
|
20240819,125600,66337402100,86900,86900,87000,86900,2859
|
|
20240819,125500,66088812400,87000,86900,87000,86900,258
|
|
20240819,125400,66066374200,86900,87000,87000,86900,182
|
|
20240819,125300,66050547200,87000,86900,87000,86800,4460
|
|
20240819,125200,65662850000,86800,86800,86900,86800,494
|
|
20240819,125100,65619935600,86900,86800,86900,86800,129
|
|
20240819,125000,65608729800,86800,86800,86900,86800,2198
|
|
20240819,124900,65417771800,86800,86800,86900,86800,369
|
|
20240819,124800,65385719900,86800,86800,86900,86800,2821
|
|
20240819,124700,65140794800,86800,86800,86900,86800,547
|
|
20240819,124600,65093264700,86800,86900,86900,86800,747
|
|
20240819,124500,65028353700,86900,86800,86900,86800,515
|
|
20240819,124400,64983610300,86900,86800,86900,86800,1775
|
|
20240819,124300,64829459600,86800,86900,86900,86800,948
|
|
20240819,124200,64747168700,86800,86800,86900,86800,1426
|
|
20240819,124100,64623368300,86900,86900,86900,86800,421
|
|
20240819,124000,64586813700,86900,86800,86900,86800,1026
|
|
20240819,123900,64497755200,86800,86900,86900,86800,479
|
|
20240819,123800,64456149400,86800,86800,86900,86800,456
|
|
20240819,123700,64416566600,86800,86900,86900,86800,216
|
|
20240819,123600,64397798400,86800,86900,86900,86800,701
|
|
20240819,123500,64336899200,86800,86900,86900,86800,197
|
|
20240819,123400,64319792100,86800,86800,86900,86800,813
|
|
20240819,123300,64249175800,86800,86900,86900,86800,1466
|
|
20240819,123200,64121791000,86900,86900,86900,86800,381
|
|
20240819,123100,64088694400,86900,86900,86900,86800,172
|
|
20240819,123000,64073752700,86800,86800,86900,86800,403
|
|
20240819,122900,64038742500,86900,86800,86900,86800,858
|
|
20240819,122800,63964196600,86800,86900,86900,86800,106
|
|
20240819,122700,63954988300,86900,86800,86900,86800,805
|
|
20240819,122600,63885035500,86800,86900,86900,86800,368
|
|
20240819,122500,63853080800,86900,86800,86900,86800,170
|
|
20240819,122400,63838323900,86800,86800,86900,86800,512
|
|
20240819,122300,63793848000,86800,86800,86900,86800,271
|
|
20240819,122200,63770314800,86800,86900,86900,86800,261
|
|
20240819,122100,63747648200,86800,86800,86900,86800,308
|
|
20240819,122000,63720895500,86800,86800,86900,86800,157
|
|
20240819,121900,63707263800,86800,87000,87000,86800,1435
|
|
20240819,121800,63582568000,87000,86900,87000,86900,132
|
|
20240819,121700,63571085800,86900,87000,87000,86900,165
|
|
20240819,121600,63556736200,86900,86900,87000,86900,210
|
|
20240819,121500,63538470100,86900,87000,87100,86900,2114
|
|
20240819,121400,63354565100,87100,86900,87100,86900,2049
|
|
20240819,121300,63176293400,87000,87000,87000,86900,217
|
|
20240819,121200,63157416000,86900,86900,87000,86900,150
|
|
20240819,121100,63144369300,87000,86900,87000,86900,18817
|
|
20240819,121000,61507354900,87000,87000,87000,86900,298
|
|
20240819,120900,61481454700,86900,86900,87000,86900,375
|
|
20240819,120800,61448845000,86900,86900,87000,86900,132
|
|
20240819,120700,61437371600,86900,87000,87000,86900,203
|
|
20240819,120600,61419720300,87000,86900,87000,86900,1052
|
|
20240819,120500,61328211700,86900,87000,87000,86900,140
|
|
20240819,120400,61316040500,86900,86900,87000,86900,204
|
|
20240819,120300,61298302500,86900,86900,87000,86900,5886
|
|
20240819,120200,60786781000,86900,86800,86900,86800,348
|
|
20240819,120100,60756550400,86800,86800,86900,86800,228
|
|
20240819,120000,60736748500,86900,86800,86900,86800,76
|
|
20240819,115900,60730149300,86800,86700,86900,86700,5480
|
|
20240819,115800,60254479200,86700,86800,86800,86700,1713
|
|
20240819,115700,60105825800,86700,86700,86800,86700,130
|
|
20240819,115600,60094551900,86700,86700,86800,86700,1315
|
|
20240819,115500,59980436900,86700,86700,86800,86600,6110
|
|
20240819,115400,59450677300,86700,86800,86800,86700,832
|
|
20240819,115300,59378496500,86700,86700,86800,86700,1230
|
|
20240819,115200,59271834700,86600,86700,86800,86600,1984
|
|
20240819,115100,59099771900,86700,86700,86800,86700,249
|
|
20240819,115000,59078172700,86700,86700,86800,86700,235
|
|
20240819,114900,59057794500,86700,86800,86800,86700,889
|
|
20240819,114800,58980649400,86700,86800,86800,86700,258
|
|
20240819,114700,58958271000,86800,86800,86800,86700,121
|
|
20240819,114600,58947775800,86700,86800,86800,86700,663
|
|
20240819,114500,58890233600,86800,86700,86800,86700,1465
|
|
20240819,114400,58763215200,86700,86800,86800,86700,372
|
|
20240819,114300,58730938900,86800,86700,86800,86600,5040
|
|
20240819,114200,58293885300,86600,86600,86700,86600,474
|
|
20240819,114100,58252809700,86600,86700,86700,86600,347
|
|
20240819,114000,58222744100,86600,86600,86700,86600,1103
|
|
20240819,113900,58127170700,86600,86700,86700,86600,325
|
|
20240819,113800,58099005800,86600,86600,86700,86600,180
|
|
20240819,113700,58083408400,86600,86700,86700,86600,1206
|
|
20240819,113600,57978860700,86700,86700,86800,86600,4901
|
|
20240819,113500,57553984500,86700,86700,86800,86700,357
|
|
20240819,113400,57523028200,86800,86700,86800,86700,913
|
|
20240819,113300,57443798000,86700,86700,86800,86700,355
|
|
20240819,113200,57413004500,86700,86700,86800,86700,128
|
|
20240819,113100,57401903200,86700,86800,86800,86700,708
|
|
20240819,113000,57340454200,86700,86700,86800,86700,169
|
|
20240819,112900,57325796000,86700,86800,86800,86700,265
|
|
20240819,112800,57302809800,86700,86700,86800,86700,927
|
|
20240819,112700,57222369100,86700,86800,86800,86700,256
|
|
20240819,112600,57200172200,86700,86900,86900,86600,3122
|
|
20240819,112500,56929331200,86900,86800,86900,86800,1139
|
|
20240819,112400,56830407900,86800,86900,86900,86800,502
|
|
20240819,112300,56786820500,86800,86800,86900,86800,216
|
|
20240819,112200,56768062000,86900,86800,86900,86800,813
|
|
20240819,112100,56697428800,86800,87000,87000,86800,2291
|
|
20240819,112000,56498408400,87000,86900,87000,86900,850
|
|
20240819,111900,56424531000,86900,86900,87000,86800,2983
|
|
20240819,111800,56165298100,86800,86800,86900,86700,5657
|
|
20240819,111700,55674310100,86700,86700,86800,86700,1116
|
|
20240819,111600,55577551300,86700,86800,86800,86700,1337
|
|
20240819,111500,55461562400,86700,86700,86800,86600,807
|
|
20240819,111400,55391605900,86600,86800,86800,86600,651
|
|
20240819,111300,55335179400,86700,86600,86800,86600,1663
|
|
20240819,111200,55190942100,86600,86500,86800,86500,4883
|
|
20240819,111100,54767994000,86500,86600,86600,86500,413
|
|
20240819,111000,54732257500,86600,86600,86600,86500,926
|
|
20240819,110900,54652079500,86500,86500,86600,86500,167
|
|
20240819,110800,54637630300,86500,86600,86600,86500,721
|
|
20240819,110700,54575249100,86600,86600,86600,86500,1297
|
|
20240819,110600,54462937500,86600,86600,86600,86200,8002
|
|
20240819,110500,53772002000,86500,86500,86600,86500,478
|
|
20240819,110400,53730643700,86500,86500,86600,86400,1826
|
|
20240819,110300,53572689700,86500,86500,86500,86400,2229
|
|
20240819,110200,53380088100,86500,86500,86600,86400,2042
|
|
20240819,110100,53203472200,86600,86400,86600,86400,2587
|
|
20240819,110000,52979682200,86400,86600,86700,86400,3887
|
|
20240819,105900,52643486100,86600,86600,86700,86600,730
|
|
20240819,105800,52580263800,86600,86700,86700,86600,1177
|
|
20240819,105700,52478258800,86700,86700,86800,86600,2846
|
|
20240819,105600,52231646900,86700,86700,86800,86700,497
|
|
20240819,105500,52188544500,86700,86800,86800,86700,379
|
|
20240819,105400,52155657100,86700,86900,86900,86600,1969
|
|
20240819,105300,51984922400,86900,87000,87100,86700,15564
|
|
20240819,105200,50631587800,87100,87100,87100,87000,267
|
|
20240819,105100,50608350100,87100,87000,87100,87000,450
|
|
20240819,105000,50569180100,87000,87100,87100,87000,383
|
|
20240819,104900,50535838500,87100,87000,87100,87000,1315
|
|
20240819,104800,50421334700,87100,87100,87100,87000,607
|
|
20240819,104700,50368506000,87100,86900,87100,86800,6913
|
|
20240819,104600,49767479800,86800,86800,86900,86800,3801
|
|
20240819,104500,49437516700,86800,86700,86800,86700,1334
|
|
20240819,104400,49321771200,86700,86700,86800,86700,572
|
|
20240819,104300,49272177400,86700,86800,86800,86700,798
|
|
20240819,104200,49202979700,86700,86800,86900,86700,418
|
|
20240819,104100,49166716500,86900,86800,86900,86600,2186
|
|
20240819,104000,48977051500,86700,86800,86900,86700,1674
|
|
20240819,103900,48831792100,86800,86900,86900,86800,381
|
|
20240819,103800,48798711900,86800,86900,86900,86800,462
|
|
20240819,103700,48758601400,86900,86800,86900,86700,1839
|
|
20240819,103600,48598968800,86700,86700,86800,86700,1297
|
|
20240819,103500,48486449100,86700,86800,86900,86600,3377
|
|
20240819,103400,48193442100,86900,86700,86900,86700,459
|
|
20240819,103300,48153602600,86700,86800,86800,86700,987
|
|
20240819,103200,48067973700,86800,87000,87000,86700,1549
|
|
20240819,103100,47933465300,87000,86800,87000,86700,3778
|
|
20240819,103000,47605392000,86900,86900,86900,86800,332
|
|
20240819,102900,47576560600,86900,86900,87000,86800,1014
|
|
20240819,102800,47488451900,86900,87100,87100,86900,3719
|
|
20240819,102700,47164896500,87000,87000,87100,86900,5745
|
|
20240819,102600,46665079300,87000,87000,87000,86900,350
|
|
20240819,102500,46634650300,87000,87000,87000,86900,323
|
|
20240819,102400,46606551300,86900,86900,87000,86900,1899
|
|
20240819,102300,46441489600,87000,87000,87000,86900,2345
|
|
20240819,102200,46237551600,87000,87100,87100,87000,629
|
|
20240819,102100,46182812900,87000,86900,87100,86700,7644
|
|
20240819,102000,45518675500,86800,86800,86900,86800,845
|
|
20240819,101900,45445315400,86800,87000,87000,86800,154
|
|
20240819,101800,45431933100,86800,87000,87100,86800,2826
|
|
20240819,101700,45186135300,87000,87000,87100,87000,459
|
|
20240819,101600,45146179800,87000,87000,87100,87000,305
|
|
20240819,101500,45119637700,87000,86900,87100,86900,7939
|
|
20240819,101400,44428925900,86900,86900,87000,86900,246
|
|
20240819,101300,44407537000,86900,86900,87000,86900,696
|
|
20240819,101200,44347016900,86900,86800,87000,86800,2643
|
|
20240819,101100,44117278100,86800,87000,87000,86700,2821
|
|
20240819,101000,43872127000,86900,86900,87000,86800,1907
|
|
20240819,100900,43706461300,86900,86900,86900,86800,840
|
|
20240819,100800,43633487700,86900,86900,87000,86900,2112
|
|
20240819,100700,43449923700,86900,86900,87000,86800,1426
|
|
20240819,100600,43326029200,86900,87000,87000,86800,3425
|
|
20240819,100500,43028295200,86900,86900,87000,86700,5928
|
|
20240819,100400,42513718600,86800,87000,87000,86800,841
|
|
20240819,100300,42440639100,87000,86900,87100,86900,1991
|
|
20240819,100200,42267412600,86900,87100,87200,86900,2716
|
|
20240819,100100,42030862300,87100,87200,87200,87000,5285
|
|
20240819,100000,41570870300,87100,87100,87200,87000,3635
|
|
20240819,095900,41254241300,87000,87100,87200,87000,1472
|
|
20240819,095800,41126067000,87100,87200,87200,87100,999
|
|
20240819,095700,41039020100,87100,87100,87200,87100,1148
|
|
20240819,095600,40938995700,87100,87100,87200,87000,4832
|
|
20240819,095500,40518128900,87200,87200,87300,87100,2144
|
|
20240819,095400,40331118600,87300,87200,87300,87200,2983
|
|
20240819,095300,40070854800,87300,87400,87400,87200,5282
|
|
20240819,095200,39610023500,87300,87400,87500,87300,3064
|
|
20240819,095100,39342252600,87400,87400,87500,87300,4962
|
|
20240819,095000,38908566300,87400,87300,87500,87200,7832
|
|
20240819,094900,38224277400,87300,87300,87300,87100,1070
|
|
20240819,094800,38130940200,87300,87300,87400,87200,2625
|
|
20240819,094700,37901794000,87400,87400,87500,87300,4085
|
|
20240819,094600,37544774900,87500,87300,87500,87200,6917
|
|
20240819,094500,36940146300,87400,87300,87500,87300,13984
|
|
20240819,094400,35717403800,87300,86900,87300,86900,31926
|
|
20240819,094300,32938699500,86900,86900,86900,86800,1242
|
|
20240819,094200,32830856100,86900,86800,86900,86700,10084
|
|
20240819,094100,31955263400,86800,86700,86800,86600,6318
|
|
20240819,094000,31407188900,86700,86600,86700,86500,4190
|
|
20240819,093900,31044273500,86700,86700,86700,86600,722
|
|
20240819,093800,30981723600,86600,86500,86700,86500,867
|
|
20240819,093700,30906629300,86600,86700,86800,86500,17433
|
|
20240819,093600,29394752400,86700,86600,86700,86600,1556
|
|
20240819,093500,29259910700,86600,86600,86700,86400,4120
|
|
20240819,093400,28903195500,86700,86600,86700,86600,1259
|
|
20240819,093300,28794074800,86700,86400,86700,86400,22796
|
|
20240819,093200,26821701500,86400,86400,86500,86400,3414
|
|
20240819,093100,26526695900,86500,86500,86500,86400,4720
|
|
20240819,093000,26118794100,86500,86200,86500,86200,15568
|
|
20240819,092900,24774544900,86300,86200,86300,86100,8387
|
|
20240819,092800,24051455400,86100,85800,86200,85800,35257
|
|
20240819,092700,21018786200,85900,85800,85900,85800,1644
|
|
20240819,092600,20877717800,85800,85800,85900,85800,583
|
|
20240819,092500,20827684200,85900,85800,85900,85700,6021
|
|
20240819,092400,20310784200,85800,85800,85900,85800,2312
|
|
20240819,092300,20112403500,85800,85900,86000,85800,2211
|
|
20240819,092200,19922502100,85900,85900,86000,85900,2522
|
|
20240819,092100,19705847300,85900,85900,86000,85900,10871
|
|
20240819,092000,18771978400,85900,85900,86000,85900,2342
|
|
20240819,091900,18570788800,85900,86000,86000,85900,1564
|
|
20240819,091800,18436421100,86000,86000,86100,85900,13320
|
|
20240819,091700,17290974300,86100,85700,86100,85700,34859
|
|
20240819,091600,14296336800,85700,85700,85800,85700,1256
|
|
20240819,091500,14188645500,85800,85300,85800,85300,29214
|
|
20240819,091400,11686799300,85400,85500,85500,85300,4252
|
|
20240819,091300,11323919700,85500,85300,85500,85300,6573
|
|
20240819,091200,10762472700,85400,85300,85400,85200,2719
|
|
20240819,091100,10530547200,85300,85500,85600,85300,13218
|
|
20240819,091000,9400341100,85400,85600,85600,85400,9303
|
|
20240819,090900,8604380700,85600,85300,85600,85300,12032
|
|
20240819,090800,7576238200,85400,85300,85400,85200,5306
|
|
20240819,090700,7123636800,85300,85100,85300,85100,7459
|
|
20240819,090600,6488337300,85100,84900,85100,84900,5742
|
|
20240819,090500,6000229400,84900,84800,85000,84800,6881
|
|
20240819,090400,5416205700,84800,84800,84900,84800,1964
|
|
20240819,090300,5249508900,84800,84500,84900,84500,15332
|
|
20240819,090200,3950416300,84500,84600,84600,84400,4323
|
|
20240819,090100,3585188000,84500,84400,84700,84200,12895
|
|
20240819,090000,2495816600,84400,84200,84500,84100,29621
|