670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,200600,95650526800,86800,86800,86800,86800,0
|
|
20240823,200500,95650526800,86800,86800,86800,86800,0
|
|
20240823,200400,95650526800,86800,86800,86800,86800,0
|
|
20240823,200300,95650526800,86800,86800,86800,86800,0
|
|
20240823,200200,95650526800,86800,86800,86800,86800,0
|
|
20240823,200100,95650526800,86800,86800,86800,86800,0
|
|
20240823,200000,95650526800,86800,86800,86800,86800,0
|
|
20240823,195900,95650526800,86800,86800,86800,86800,0
|
|
20240823,195800,95650526800,86800,86800,86800,86800,0
|
|
20240823,195700,95650526800,86800,86800,86800,86800,0
|
|
20240823,195600,95650526800,86800,86800,86800,86800,0
|
|
20240823,195500,95650526800,86800,86800,86800,86800,0
|
|
20240823,195400,95650526800,86800,86800,86800,86800,0
|
|
20240823,195300,95650526800,86800,86800,86800,86800,0
|
|
20240823,195200,95650526800,86800,86800,86800,86800,0
|
|
20240823,195100,95650526800,86800,86800,86800,86800,0
|
|
20240823,195000,95650526800,86800,86800,86800,86800,0
|
|
20240823,194900,95650526800,86800,86800,86800,86800,0
|
|
20240823,194800,95650526800,86800,86800,86800,86800,0
|
|
20240823,194700,95650526800,86800,86800,86800,86800,0
|
|
20240823,194600,95650526800,86800,86800,86800,86800,0
|
|
20240823,194500,95650526800,86800,86800,86800,86800,0
|
|
20240823,194400,95650526800,86800,86800,86800,86800,0
|
|
20240823,194300,95650526800,86800,86800,86800,86800,0
|
|
20240823,194200,95650526800,86800,86800,86800,86800,0
|
|
20240823,194100,95650526800,86800,86800,86800,86800,0
|
|
20240823,194000,95650526800,86800,86800,86800,86800,0
|
|
20240823,193900,95650526800,86800,86800,86800,86800,0
|
|
20240823,193800,95650526800,86800,86800,86800,86800,0
|
|
20240823,193700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,193600,95650526800,86800,86800,86800,86800,0
|
|
20240823,193500,95650526800,86800,86800,86800,86800,0
|
|
20240823,193400,95650526800,86800,86800,86800,86800,0
|
|
20240823,193300,95650526800,86800,86800,86800,86800,0
|
|
20240823,193200,95650526800,86800,86800,86800,86800,0
|
|
20240823,193100,95650526800,86800,86800,86800,86800,0
|
|
20240823,193000,95650526800,86800,86800,86800,86800,0
|
|
20240823,192900,95650526800,86800,86800,86800,86800,0
|
|
20240823,192800,95650526800,86800,86800,86800,86800,0
|
|
20240823,192700,95650526800,86800,86800,86800,86800,0
|
|
20240823,192600,95650526800,86800,86800,86800,86800,0
|
|
20240823,192500,95650526800,86800,86800,86800,86800,0
|
|
20240823,192400,95650526800,86800,86800,86800,86800,0
|
|
20240823,192300,95650526800,86800,86800,86800,86800,0
|
|
20240823,192200,95650526800,86800,86800,86800,86800,0
|
|
20240823,192100,95650526800,86800,86800,86800,86800,0
|
|
20240823,192000,95650526800,86800,86800,86800,86800,0
|
|
20240823,191900,95650526800,86800,86800,86800,86800,0
|
|
20240823,191800,95650526800,86800,86800,86800,86800,0
|
|
20240823,191700,95650526800,86800,86800,86800,86800,0
|
|
20240823,191600,95650526800,86800,86800,86800,86800,0
|
|
20240823,191500,95650526800,86800,86800,86800,86800,0
|
|
20240823,191400,95650526800,86800,86800,86800,86800,0
|
|
20240823,191300,95650526800,86800,86800,86800,86800,0
|
|
20240823,191200,95650526800,86800,86800,86800,86800,0
|
|
20240823,191100,95650526800,86800,86800,86800,86800,0
|
|
20240823,191000,95650526800,86800,86800,86800,86800,0
|
|
20240823,190900,95650526800,86800,86800,86800,86800,0
|
|
20240823,190800,95650526800,86800,86800,86800,86800,0
|
|
20240823,190700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,190600,95650526800,86800,86800,86800,86800,0
|
|
20240823,190500,95650526800,86800,86800,86800,86800,0
|
|
20240823,190400,95650526800,86800,86800,86800,86800,0
|
|
20240823,190300,95650526800,86800,86800,86800,86800,0
|
|
20240823,190200,95650526800,86800,86800,86800,86800,0
|
|
20240823,190100,95650526800,86800,86800,86800,86800,0
|
|
20240823,190000,95650526800,86800,86800,86800,86800,0
|
|
20240823,185900,95650526800,86800,86800,86800,86800,0
|
|
20240823,185800,95650526800,86800,86800,86800,86800,0
|
|
20240823,185700,95650526800,86800,86800,86800,86800,0
|
|
20240823,185600,95650526800,86800,86800,86800,86800,0
|
|
20240823,185500,95650526800,86800,86800,86800,86800,0
|
|
20240823,185400,95650526800,86800,86800,86800,86800,0
|
|
20240823,185300,95650526800,86800,86800,86800,86800,0
|
|
20240823,185200,95650526800,86800,86800,86800,86800,0
|
|
20240823,185100,95650526800,86800,86800,86800,86800,0
|
|
20240823,185000,95650526800,86800,86800,86800,86800,0
|
|
20240823,184900,95650526800,86800,86800,86800,86800,0
|
|
20240823,184800,95650526800,86800,86800,86800,86800,0
|
|
20240823,184700,95650526800,86800,86800,86800,86800,0
|
|
20240823,184600,95650526800,86800,86800,86800,86800,0
|
|
20240823,184500,95650526800,86800,86800,86800,86800,0
|
|
20240823,184400,95650526800,86800,86800,86800,86800,0
|
|
20240823,184300,95650526800,86800,86800,86800,86800,0
|
|
20240823,184200,95650526800,86800,86800,86800,86800,0
|
|
20240823,184100,95650526800,86800,86800,86800,86800,0
|
|
20240823,184000,95650526800,86800,86800,86800,86800,0
|
|
20240823,183900,95650526800,86800,86800,86800,86800,0
|
|
20240823,183800,95650526800,86800,86800,86800,86800,0
|
|
20240823,183700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,183600,95650526800,86800,86800,86800,86800,0
|
|
20240823,183500,95650526800,86800,86800,86800,86800,0
|
|
20240823,183400,95650526800,86800,86800,86800,86800,0
|
|
20240823,183300,95650526800,86800,86800,86800,86800,0
|
|
20240823,183200,95650526800,86800,86800,86800,86800,0
|
|
20240823,183100,95650526800,86800,86800,86800,86800,0
|
|
20240823,183000,95650526800,86800,86800,86800,86800,0
|
|
20240823,182900,95650526800,86800,86800,86800,86800,0
|
|
20240823,182800,95650526800,86800,86800,86800,86800,0
|
|
20240823,182700,95650526800,86800,86800,86800,86800,0
|
|
20240823,182600,95650526800,86800,86800,86800,86800,0
|
|
20240823,182500,95650526800,86800,86800,86800,86800,0
|
|
20240823,182400,95650526800,86800,86800,86800,86800,0
|
|
20240823,182300,95650526800,86800,86800,86800,86800,0
|
|
20240823,182200,95650526800,86800,86800,86800,86800,0
|
|
20240823,182100,95650526800,86800,86800,86800,86800,0
|
|
20240823,182000,95650526800,86800,86800,86800,86800,0
|
|
20240823,181900,95650526800,86800,86800,86800,86800,0
|
|
20240823,181800,95650526800,86800,86800,86800,86800,0
|
|
20240823,181700,95650526800,86800,86800,86800,86800,0
|
|
20240823,181600,95650526800,86800,86800,86800,86800,0
|
|
20240823,181500,95650526800,86800,86800,86800,86800,0
|
|
20240823,181400,95650526800,86800,86800,86800,86800,0
|
|
20240823,181300,95650526800,86800,86800,86800,86800,0
|
|
20240823,181200,95650526800,86800,86800,86800,86800,0
|
|
20240823,181100,95650526800,86800,86800,86800,86800,0
|
|
20240823,181000,95650526800,86800,86800,86800,86800,0
|
|
20240823,180900,95650526800,86800,86800,86800,86800,0
|
|
20240823,180800,95650526800,86800,86800,86800,86800,0
|
|
20240823,180700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,180600,95650526800,86800,86800,86800,86800,0
|
|
20240823,180500,95650526800,86800,86800,86800,86800,0
|
|
20240823,180400,95650526800,86800,86800,86800,86800,0
|
|
20240823,180300,95650526800,86800,86800,86800,86800,0
|
|
20240823,180200,95650526800,86800,86800,86800,86800,0
|
|
20240823,180100,95650526800,86800,86800,86800,86800,0
|
|
20240823,180000,95650526800,86800,86800,86800,86800,0
|
|
20240823,175900,95650526800,86800,86800,86800,86800,0
|
|
20240823,175800,95650526800,86800,86800,86800,86800,0
|
|
20240823,175700,95650526800,86800,86800,86800,86800,0
|
|
20240823,175600,95650526800,86800,86800,86800,86800,0
|
|
20240823,175500,95650526800,86800,86800,86800,86800,0
|
|
20240823,175400,95650526800,86800,86800,86800,86800,0
|
|
20240823,175300,95650526800,86800,86800,86800,86800,0
|
|
20240823,175200,95650526800,86800,86800,86800,86800,0
|
|
20240823,175100,95650526800,86800,86800,86800,86800,0
|
|
20240823,175000,95650526800,86800,86800,86800,86800,0
|
|
20240823,174900,95650526800,86800,86800,86800,86800,0
|
|
20240823,174800,95650526800,86800,86800,86800,86800,0
|
|
20240823,174700,95650526800,86800,86800,86800,86800,0
|
|
20240823,174600,95650526800,86800,86800,86800,86800,0
|
|
20240823,174500,95650526800,86800,86800,86800,86800,0
|
|
20240823,174400,95650526800,86800,86800,86800,86800,0
|
|
20240823,174300,95650526800,86800,86800,86800,86800,0
|
|
20240823,174200,95650526800,86800,86800,86800,86800,0
|
|
20240823,174100,95650526800,86800,86800,86800,86800,0
|
|
20240823,174000,95650526800,86800,86800,86800,86800,0
|
|
20240823,173900,95650526800,86800,86800,86800,86800,0
|
|
20240823,173800,95650526800,86800,86800,86800,86800,0
|
|
20240823,173700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,173600,95650526800,86800,86800,86800,86800,0
|
|
20240823,173500,95650526800,86800,86800,86800,86800,0
|
|
20240823,173400,95650526800,86800,86800,86800,86800,0
|
|
20240823,173300,95650526800,86800,86800,86800,86800,0
|
|
20240823,173200,95650526800,86800,86800,86800,86800,0
|
|
20240823,173100,95650526800,86800,86800,86800,86800,0
|
|
20240823,173000,95650526800,86800,86800,86800,86800,0
|
|
20240823,172900,95650526800,86800,86800,86800,86800,0
|
|
20240823,172800,95650526800,86800,86800,86800,86800,0
|
|
20240823,172700,95650526800,86800,86800,86800,86800,0
|
|
20240823,172600,95650526800,86800,86800,86800,86800,0
|
|
20240823,172500,95650526800,86800,86800,86800,86800,0
|
|
20240823,172400,95650526800,86800,86800,86800,86800,0
|
|
20240823,172300,95650526800,86800,86800,86800,86800,0
|
|
20240823,172200,95650526800,86800,86800,86800,86800,0
|
|
20240823,172100,95650526800,86800,86800,86800,86800,0
|
|
20240823,172000,95650526800,86800,86800,86800,86800,0
|
|
20240823,171900,95650526800,86800,86800,86800,86800,0
|
|
20240823,171800,95650526800,86800,86800,86800,86800,0
|
|
20240823,171700,95650526800,86800,86800,86800,86800,0
|
|
20240823,171600,95650526800,86800,86800,86800,86800,0
|
|
20240823,171500,95650526800,86800,86800,86800,86800,0
|
|
20240823,171400,95650526800,86800,86800,86800,86800,0
|
|
20240823,171300,95650526800,86800,86800,86800,86800,0
|
|
20240823,171200,95650526800,86800,86800,86800,86800,0
|
|
20240823,171100,95650526800,86800,86800,86800,86800,0
|
|
20240823,171000,95650526800,86800,86800,86800,86800,0
|
|
20240823,170900,95650526800,86800,86800,86800,86800,0
|
|
20240823,170800,95650526800,86800,86800,86800,86800,0
|
|
20240823,170700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,170600,95650526800,86800,86800,86800,86800,0
|
|
20240823,170500,95650526800,86800,86800,86800,86800,0
|
|
20240823,170400,95650526800,86800,86800,86800,86800,0
|
|
20240823,170300,95650526800,86800,86800,86800,86800,0
|
|
20240823,170200,95650526800,86800,86800,86800,86800,0
|
|
20240823,170100,95650526800,86800,86800,86800,86800,0
|
|
20240823,170000,95650526800,86800,86800,86800,86800,0
|
|
20240823,165900,95650526800,86800,86800,86800,86800,0
|
|
20240823,165800,95650526800,86800,86800,86800,86800,0
|
|
20240823,165700,95650526800,86800,86800,86800,86800,0
|
|
20240823,165600,95650526800,86800,86800,86800,86800,0
|
|
20240823,165500,95650526800,86800,86800,86800,86800,0
|
|
20240823,165400,95650526800,86800,86800,86800,86800,0
|
|
20240823,165300,95650526800,86800,86800,86800,86800,0
|
|
20240823,165200,95650526800,86800,86800,86800,86800,0
|
|
20240823,165100,95650526800,86800,86800,86800,86800,0
|
|
20240823,165000,95650526800,86800,86800,86800,86800,0
|
|
20240823,164900,95650526800,86800,86800,86800,86800,0
|
|
20240823,164800,95650526800,86800,86800,86800,86800,0
|
|
20240823,164700,95650526800,86800,86800,86800,86800,0
|
|
20240823,164600,95650526800,86800,86800,86800,86800,0
|
|
20240823,164500,95650526800,86800,86800,86800,86800,0
|
|
20240823,164400,95650526800,86800,86800,86800,86800,0
|
|
20240823,164300,95650526800,86800,86800,86800,86800,0
|
|
20240823,164200,95650526800,86800,86800,86800,86800,0
|
|
20240823,164100,95650526800,86800,86800,86800,86800,0
|
|
20240823,164000,95650526800,86800,86800,86800,86800,0
|
|
20240823,163900,95650526800,86800,86800,86800,86800,0
|
|
20240823,163800,95650526800,86800,86800,86800,86800,0
|
|
20240823,163700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,163600,95650526800,86800,86800,86800,86800,0
|
|
20240823,163500,95650526800,86800,86800,86800,86800,0
|
|
20240823,163400,95650526800,86800,86800,86800,86800,0
|
|
20240823,163300,95650526800,86800,86800,86800,86800,0
|
|
20240823,163200,95650526800,86800,86800,86800,86800,0
|
|
20240823,163100,95650526800,86800,86800,86800,86800,0
|
|
20240823,163000,95650526800,86800,86800,86800,86800,0
|
|
20240823,162900,95650526800,86800,86800,86800,86800,0
|
|
20240823,162800,95650526800,86800,86800,86800,86800,0
|
|
20240823,162700,95650526800,86800,86800,86800,86800,0
|
|
20240823,162600,95650526800,86800,86800,86800,86800,0
|
|
20240823,162500,95650526800,86800,86800,86800,86800,0
|
|
20240823,162400,95650526800,86800,86800,86800,86800,0
|
|
20240823,162300,95650526800,86800,86800,86800,86800,0
|
|
20240823,162200,95650526800,86800,86800,86800,86800,0
|
|
20240823,162100,95650526800,86800,86800,86800,86800,0
|
|
20240823,162000,95650526800,86800,86800,86800,86800,0
|
|
20240823,161900,95650526800,86800,86800,86800,86800,0
|
|
20240823,161800,95650526800,86800,86800,86800,86800,0
|
|
20240823,161700,95650526800,86800,86800,86800,86800,0
|
|
20240823,161600,95650526800,86800,86800,86800,86800,0
|
|
20240823,161500,95650526800,86800,86800,86800,86800,0
|
|
20240823,161400,95650526800,86800,86800,86800,86800,0
|
|
20240823,161300,95650526800,86800,86800,86800,86800,0
|
|
20240823,161200,95650526800,86800,86800,86800,86800,0
|
|
20240823,161100,95650526800,86800,86800,86800,86800,0
|
|
20240823,161000,95650526800,86800,86800,86800,86800,0
|
|
20240823,160900,95650526800,86800,86800,86800,86800,0
|
|
20240823,160800,95650526800,86800,86800,86800,86800,0
|
|
20240823,160700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,160600,95650526800,86800,86800,86800,86800,0
|
|
20240823,160500,95650526800,86800,86800,86800,86800,0
|
|
20240823,160400,95650526800,86800,86800,86800,86800,0
|
|
20240823,160300,95650526800,86800,86800,86800,86800,0
|
|
20240823,160200,95650526800,86800,86800,86800,86800,0
|
|
20240823,160100,95650526800,86800,86800,86800,86800,0
|
|
20240823,160000,95650526800,86800,86800,86800,86800,0
|
|
20240823,155900,95650526800,86800,86800,86800,86800,0
|
|
20240823,155800,95650526800,86800,86800,86800,86800,0
|
|
20240823,155700,95650526800,86800,86800,86800,86800,0
|
|
20240823,155600,95650526800,86800,86800,86800,86800,0
|
|
20240823,155500,95650526800,86800,86800,86800,86800,0
|
|
20240823,155400,95650526800,86800,86800,86800,86800,0
|
|
20240823,155300,95650526800,86800,86800,86800,86800,0
|
|
20240823,155200,95650526800,86800,86800,86800,86800,0
|
|
20240823,155100,95650526800,86800,86800,86800,86800,0
|
|
20240823,155000,95650526800,86800,86800,86800,86800,0
|
|
20240823,154900,95650526800,86800,86800,86800,86800,0
|
|
20240823,154800,95650526800,86800,86800,86800,86800,0
|
|
20240823,154700,95650526800,86800,86800,86800,86800,0
|
|
20240823,154600,95650526800,86800,86800,86800,86800,0
|
|
20240823,154500,95650526800,86800,86800,86800,86800,0
|
|
20240823,154400,95650526800,86800,86800,86800,86800,0
|
|
20240823,154300,95650526800,86800,86800,86800,86800,0
|
|
20240823,154200,95650526800,86800,86800,86800,86800,0
|
|
20240823,154100,95650526800,86800,86800,86800,86800,0
|
|
20240823,154000,95650526800,86800,86800,86800,86800,0
|
|
20240823,153900,95650526800,86800,86800,86800,86800,0
|
|
20240823,153800,95650526800,86800,86800,86800,86800,0
|
|
20240823,153700,95650526800,86800,86800,86800,86800,96759
|
|
20240823,153600,95650526800,86800,86800,86800,86800,0
|
|
20240823,153500,95650526800,86800,86800,86800,86800,0
|
|
20240823,153400,95650526800,86800,86800,86800,86800,0
|
|
20240823,153300,95650526800,86800,86800,86800,86800,0
|
|
20240823,153200,95650526800,86800,86800,86800,86800,0
|
|
20240823,153100,95650526800,86800,86800,86800,86800,0
|
|
20240823,153000,95650526800,86800,86800,86800,86800,96759
|
|
20240823,152900,87251845600,87000,87000,87000,87000,0
|
|
20240823,152800,87251845600,87000,87000,87000,87000,0
|
|
20240823,152700,87251845600,87000,87000,87000,87000,0
|
|
20240823,152600,87251845600,87000,87000,87000,87000,0
|
|
20240823,152500,87251845600,87000,87000,87000,87000,0
|
|
20240823,152400,87251845600,87000,87000,87000,87000,0
|
|
20240823,152300,87251845600,87000,87000,87000,87000,0
|
|
20240823,152200,87251845600,87000,87000,87000,87000,0
|
|
20240823,152100,87251845600,87000,87000,87000,87000,0
|
|
20240823,152000,87251845600,87000,87000,87000,87000,0
|
|
20240823,151900,87251845600,87000,86800,87100,86800,2387
|
|
20240823,151800,87044210900,86900,87000,87100,86900,5020
|
|
20240823,151700,86607504000,87000,87000,87100,86900,8617
|
|
20240823,151600,85857836100,87000,86900,87100,86900,2744
|
|
20240823,151500,85619100200,87000,87100,87100,86900,372
|
|
20240823,151400,85586734100,87000,87100,87100,86900,384
|
|
20240823,151300,85553322500,87000,87100,87100,86900,1625
|
|
20240823,151200,85411949300,87100,87100,87100,86900,643
|
|
20240823,151100,85355985200,87100,86900,87100,86800,7402
|
|
20240823,151000,84712165600,86900,86900,87000,86900,660
|
|
20240823,150900,84654789200,86900,86900,87000,86900,582
|
|
20240823,150800,84604179000,87000,86900,87100,86900,721
|
|
20240823,150700,84541466100,87000,87000,87000,86900,6383
|
|
20240823,150600,83986752600,87000,87000,87000,86900,2015
|
|
20240823,150500,83811525700,87000,87000,87000,86800,4233
|
|
20240823,150400,83443565100,86900,86900,87000,86800,11001
|
|
20240823,150300,82487581900,86900,86900,87000,86900,330
|
|
20240823,150200,82458893500,87000,86900,87000,86800,4244
|
|
20240823,150100,82090099600,86900,86900,87000,86800,8423
|
|
20240823,150000,81358129000,87000,86800,87000,86800,6462
|
|
20240823,145900,80796585800,86900,86900,86900,86800,755
|
|
20240823,145800,80730979500,86900,86900,86900,86800,1486
|
|
20240823,145700,80601851900,86900,86900,86900,86800,2089
|
|
20240823,145600,80420376200,86900,86800,86900,86700,1312
|
|
20240823,145500,80306471900,86800,86700,86900,86700,3198
|
|
20240823,145400,80028881300,86800,86800,86800,86700,1782
|
|
20240823,145300,79874228900,86800,86800,86900,86700,3311
|
|
20240823,145200,79587045400,86800,86900,86900,86700,940
|
|
20240823,145100,79505448200,86800,86900,86900,86800,3351
|
|
20240823,145000,79214563700,86800,86900,86900,86800,3454
|
|
20240823,144900,78914728900,86800,86900,86900,86800,3594
|
|
20240823,144800,78602595000,86900,87000,87000,86800,1616
|
|
20240823,144700,78462155300,87000,87000,87100,87000,808
|
|
20240823,144600,78391823400,87000,87000,87100,86900,2195
|
|
20240823,144500,78200878200,87000,86900,87000,86900,429
|
|
20240823,144400,78163571800,87000,87000,87000,86900,1553
|
|
20240823,144300,78028462600,87000,86900,87000,86900,427
|
|
20240823,144200,77991324900,87000,87000,87000,86900,984
|
|
20240823,144100,77905795000,87000,87200,87200,86900,10769
|
|
20240823,144000,76968698900,87200,87200,87200,87100,563
|
|
20240823,143900,76919613500,87200,87300,87300,87100,844
|
|
20240823,143800,76846018200,87300,87200,87300,87100,1471
|
|
20240823,143700,76717731000,87300,87400,87400,87200,1524
|
|
20240823,143600,76584727000,87400,87200,87400,87200,7661
|
|
20240823,143500,75916066100,87200,87000,87200,87000,9228
|
|
20240823,143400,75112107700,87000,86900,87100,86900,6084
|
|
20240823,143300,74582743700,87000,87000,87000,86900,2234
|
|
20240823,143200,74388389200,87000,86900,87000,86900,6134
|
|
20240823,143100,73855113900,86900,86900,86900,86800,498
|
|
20240823,143000,73811846400,86900,86900,86900,86800,1373
|
|
20240823,142900,73692541600,86800,86700,86900,86700,961
|
|
20240823,142800,73609128300,86800,86600,86800,86600,3124
|
|
20240823,142700,73338245000,86700,86800,86900,86600,5482
|
|
20240823,142600,72862593800,86800,86900,86900,86800,489
|
|
20240823,142500,72820135400,86800,86900,86900,86800,344
|
|
20240823,142400,72790265100,86900,86800,86900,86800,556
|
|
20240823,142300,72741991700,86900,87000,87000,86800,2286
|
|
20240823,142200,72543342000,87000,86900,87000,86900,851
|
|
20240823,142100,72469359100,86900,86900,87000,86900,2058
|
|
20240823,142000,72290514700,87000,86900,87000,86900,3194
|
|
20240823,141900,72012802600,87000,86900,87000,86800,6978
|
|
20240823,141800,71406425200,86900,86900,86900,86800,1003
|
|
20240823,141700,71319271500,86900,86800,86900,86700,2478
|
|
20240823,141600,71104165000,86800,86700,86800,86700,859
|
|
20240823,141500,71029609600,86700,86800,86800,86700,2106
|
|
20240823,141400,70846830300,86700,86700,86800,86700,176
|
|
20240823,141300,70831566700,86700,86800,86800,86700,1546
|
|
20240823,141200,70697490500,86800,86700,86800,86600,602
|
|
20240823,141100,70645301000,86700,86600,86700,86600,5147
|
|
20240823,141000,70199075200,86600,86700,86700,86600,1443
|
|
20240823,140900,70073986200,86700,86700,86700,86600,221
|
|
20240823,140800,70054829300,86600,86700,86700,86600,301
|
|
20240823,140700,70028737000,86700,86600,86700,86600,551
|
|
20240823,140600,69980996500,86700,86700,86700,86600,847
|
|
20240823,140500,69907568900,86700,86700,86700,86600,671
|
|
20240823,140400,69849407700,86700,86700,86700,86600,1146
|
|
20240823,140300,69750065400,86600,86600,86700,86600,456
|
|
20240823,140200,69710563300,86600,86600,86700,86500,3515
|
|
20240823,140100,69406089400,86600,86600,86600,86500,495
|
|
20240823,140000,69363234000,86700,86600,86700,86600,354
|
|
20240823,135900,69332565400,86700,86600,86700,86600,457
|
|
20240823,135800,69292965300,86700,86700,86700,86600,869
|
|
20240823,135700,69217649400,86700,86600,86700,86500,396
|
|
20240823,135600,69183354000,86600,86600,86600,86500,433
|
|
20240823,135500,69145868100,86600,86500,86700,86500,4229
|
|
20240823,135400,68779550900,86500,86600,86600,86500,609
|
|
20240823,135300,68726849500,86600,86600,86600,86500,893
|
|
20240823,135200,68649581400,86600,86500,86600,86500,1106
|
|
20240823,135100,68553883900,86600,86400,86600,86400,7159
|
|
20240823,135000,67934487600,86500,86500,86500,86400,2924
|
|
20240823,134900,67681601100,86500,86500,86500,86400,602
|
|
20240823,134800,67629570100,86500,86600,86600,86400,1912
|
|
20240823,134700,67464204000,86600,86600,86600,86500,462
|
|
20240823,134600,67424225100,86500,86600,86600,86500,359
|
|
20240823,134500,67393162300,86500,86600,86600,86500,509
|
|
20240823,134400,67349114800,86600,86600,86600,86500,442
|
|
20240823,134300,67310854200,86500,86700,86700,86500,1612
|
|
20240823,134200,67171262100,86700,86400,86700,86400,10389
|
|
20240823,134100,66272325500,86500,86400,86500,86400,1195
|
|
20240823,134000,66168987100,86500,86500,86500,86400,835
|
|
20240823,133900,66096783400,86400,86500,86500,86400,886
|
|
20240823,133800,66020206200,86500,86400,86500,86400,686
|
|
20240823,133700,65960896700,86400,86500,86500,86400,568
|
|
20240823,133600,65911785800,86500,86500,86500,86400,670
|
|
20240823,133500,65853864100,86400,86400,86500,86300,8961
|
|
20240823,133400,65079557200,86400,86400,86400,86300,961
|
|
20240823,133300,64996549500,86400,86400,86400,86300,756
|
|
20240823,133200,64931285500,86300,86300,86400,86300,1080
|
|
20240823,133100,64838051400,86300,86400,86400,86300,437
|
|
20240823,133000,64800308800,86400,86400,86500,86300,1686
|
|
20240823,132900,64654649500,86400,86400,86400,86300,235
|
|
20240823,132800,64634353500,86400,86400,86500,86300,2112
|
|
20240823,132700,64451898700,86300,86400,86400,86300,483
|
|
20240823,132600,64410175100,86400,86300,86400,86300,228
|
|
20240823,132500,64390481400,86400,86400,86500,86300,1721
|
|
20240823,132400,64241803300,86300,86500,86500,86300,1807
|
|
20240823,132300,64085676700,86500,86400,86500,86300,1864
|
|
20240823,132200,63924598300,86300,86400,86400,86300,303
|
|
20240823,132100,63898439700,86400,86200,86400,86100,4071
|
|
20240823,132000,63547470200,86200,86200,86200,86100,467
|
|
20240823,131900,63507233300,86200,86100,86200,86100,889
|
|
20240823,131800,63430683100,86200,86300,86300,86100,747
|
|
20240823,131700,63366302100,86200,86300,86400,86200,800
|
|
20240823,131600,63297273800,86400,86400,86400,86300,208
|
|
20240823,131500,63279314900,86400,86500,86500,86300,2536
|
|
20240823,131400,63060265700,86400,86400,86500,86300,3932
|
|
20240823,131300,62720567900,86300,86500,86500,86300,4350
|
|
20240823,131200,62344784100,86500,86500,86500,86400,689
|
|
20240823,131100,62285241800,86400,86400,86500,86400,528
|
|
20240823,131000,62239605500,86500,86500,86500,86400,939
|
|
20240823,130900,62158409500,86500,86500,86500,86400,214
|
|
20240823,130800,62139906700,86500,86400,86500,86300,4080
|
|
20240823,130700,61787373400,86300,86400,86400,86300,1181
|
|
20240823,130600,61685382600,86400,86300,86400,86300,774
|
|
20240823,130500,61618568400,86300,86300,86400,86300,2578
|
|
20240823,130400,61396059200,86300,86200,86300,86200,262
|
|
20240823,130300,61373452700,86200,86300,86300,86200,926
|
|
20240823,130200,61293555700,86300,86100,86300,86100,5886
|
|
20240823,130100,60786172200,86200,86100,86200,86100,748
|
|
20240823,130000,60721709600,86100,86200,86200,86100,274
|
|
20240823,125900,60698098300,86200,86100,86200,86000,2124
|
|
20240823,125800,60515197900,86100,86100,86100,86000,2798
|
|
20240823,125700,60274367700,86000,86200,86200,86000,1220
|
|
20240823,125600,60169313900,86100,86100,86200,86100,253
|
|
20240823,125500,60147515300,86100,86100,86200,86100,333
|
|
20240823,125400,60118818600,86200,86000,86200,86000,3069
|
|
20240823,125300,59854473500,86100,86100,86100,86000,293
|
|
20240823,125200,59829251300,86100,86000,86100,86000,1280
|
|
20240823,125100,59719056900,86000,86100,86100,86000,810
|
|
20240823,125000,59649380300,86100,86100,86100,86000,651
|
|
20240823,124900,59593389500,86100,86000,86100,86000,500
|
|
20240823,124800,59550384000,86100,86000,86100,85900,5431
|
|
20240823,124700,59083352000,85900,86000,86000,85900,157
|
|
20240823,124600,59069861200,86000,86000,86000,85900,505
|
|
20240823,124500,59026467900,85900,86000,86100,85900,679
|
|
20240823,124400,58968069300,86000,86100,86100,86000,190
|
|
20240823,124300,58951724300,86100,86200,86300,86000,3747
|
|
20240823,124200,58628912400,86200,85900,86300,85900,8413
|
|
20240823,124100,57904643400,86000,86000,86000,85900,847
|
|
20240823,124000,57831806400,85900,85900,86000,85900,3208
|
|
20240823,123900,57555957400,85900,86000,86000,85900,926
|
|
20240823,123800,57476336000,85900,85900,86000,85900,2208
|
|
20240823,123700,57286665800,86000,85900,86000,85800,3617
|
|
20240823,123600,56975996000,85900,85800,85900,85800,320
|
|
20240823,123500,56948523600,85800,85800,85900,85800,266
|
|
20240823,123400,56925682500,85800,85900,85900,85800,175
|
|
20240823,123300,56910653100,85800,85800,85900,85700,5392
|
|
20240823,123200,56448014000,85700,85700,85800,85600,3650
|
|
20240823,123100,56135142700,85600,85900,85900,85600,5629
|
|
20240823,123000,55652573000,85800,85800,85900,85700,2106
|
|
20240823,122900,55471874400,85700,85700,85800,85700,3988
|
|
20240823,122800,55129757900,85700,85700,85800,85700,297
|
|
20240823,122700,55104298000,85800,85700,85800,85600,3201
|
|
20240823,122600,54829941400,85700,85800,85800,85700,259
|
|
20240823,122500,54807743500,85700,85800,85800,85700,333
|
|
20240823,122400,54779189000,85700,85700,85800,85700,549
|
|
20240823,122300,54732135200,85700,85700,85800,85700,594
|
|
20240823,122200,54681218700,85700,85700,85800,85700,1224
|
|
20240823,122100,54576304200,85800,85600,85800,85600,1016
|
|
20240823,122000,54489213000,85600,85800,85800,85600,1843
|
|
20240823,121900,54331259600,85700,85600,85800,85500,9811
|
|
20240823,121800,53491089500,85500,85600,85600,85500,1048
|
|
20240823,121700,53401445400,85600,85600,85600,85400,852
|
|
20240823,121600,53328583400,85400,85500,85600,85400,594
|
|
20240823,121500,53277795200,85600,85500,85600,85500,669
|
|
20240823,121400,53220563000,85600,85400,85600,85300,4153
|
|
20240823,121300,52865483900,85400,85500,85500,85300,1598
|
|
20240823,121200,52729017800,85400,85400,85500,85400,225
|
|
20240823,121100,52709795700,85500,85400,85500,85400,374
|
|
20240823,121000,52677846200,85500,85300,85500,85200,8942
|
|
20240823,120900,51914555600,85200,85300,85300,85200,348
|
|
20240823,120800,51884902900,85200,85200,85300,85200,217
|
|
20240823,120700,51866413300,85200,85200,85300,85200,175
|
|
20240823,120600,51851493100,85100,85300,85300,85100,1280
|
|
20240823,120500,51742422300,85200,85200,85300,85200,84
|
|
20240823,120400,51735265400,85200,85200,85300,85200,1507
|
|
20240823,120300,51606862100,85300,85000,85300,85000,5112
|
|
20240823,120200,51171735700,85000,85000,85100,85000,2744
|
|
20240823,120100,50938436500,85000,85000,85100,85000,221
|
|
20240823,120000,50919646700,85000,85100,85200,85000,4034
|
|
20240823,115900,50576680100,85100,85200,85300,85100,515
|
|
20240823,115800,50532832100,85300,85300,85300,85100,1876
|
|
20240823,115700,50373003200,85200,85200,85300,85100,1604
|
|
20240823,115600,50236341600,85200,85100,85200,85000,1933
|
|
20240823,115500,50071859800,85100,85000,85100,85000,356
|
|
20240823,115400,50041595700,85100,85000,85100,85000,555
|
|
20240823,115300,49994404100,85000,85000,85100,85000,606
|
|
20240823,115200,49942877200,85100,85100,85100,85000,209
|
|
20240823,115100,49925107800,85100,85000,85100,85000,1125
|
|
20240823,115000,49829453900,85100,85000,85100,85000,1112
|
|
20240823,114900,49734889300,85000,85100,85100,85000,564
|
|
20240823,114800,49686922600,85100,85100,85100,85000,1190
|
|
20240823,114700,49585721800,85000,84900,85100,84900,4481
|
|
20240823,114600,49204664900,84900,85000,85000,84900,3419
|
|
20240823,114500,48914086500,84900,84900,85000,84900,141
|
|
20240823,114400,48902113900,85000,84900,85000,84900,522
|
|
20240823,114300,48857776200,85000,85000,85000,84900,376
|
|
20240823,114200,48825849700,84900,84900,85000,84900,190
|
|
20240823,114100,48809716400,85000,84900,85000,84900,534
|
|
20240823,114000,48764372600,84900,84600,85000,84600,8306
|
|
20240823,113900,48060293000,84600,84600,84700,84600,478
|
|
20240823,113800,48019849500,84700,84700,84700,84600,990
|
|
20240823,113700,47936066800,84600,84600,84700,84600,339
|
|
20240823,113600,47907376600,84600,84600,84700,84600,665
|
|
20240823,113500,47851114200,84700,84600,84700,84600,509
|
|
20240823,113400,47808050100,84700,84600,84700,84600,4797
|
|
20240823,113300,47402218800,84700,84600,84700,84600,1016
|
|
20240823,113200,47316241500,84600,84600,84700,84600,1143
|
|
20240823,113100,47219529600,84600,84700,84700,84600,1434
|
|
20240823,113000,47098195600,84700,84600,84700,84600,1000
|
|
20240823,112900,47013565500,84700,84700,84800,84600,961
|
|
20240823,112800,46932215700,84800,84800,84800,84700,814
|
|
20240823,112700,46863262100,84700,84700,84800,84700,1677
|
|
20240823,112600,46721195900,84700,84700,84800,84700,643
|
|
20240823,112500,46666724800,84800,84700,84800,84700,640
|
|
20240823,112400,46612499800,84700,84700,84800,84700,442
|
|
20240823,112300,46575055500,84700,84700,84800,84700,933
|
|
20240823,112200,46496024400,84700,84800,84800,84700,1807
|
|
20240823,112100,46342968100,84700,84700,84800,84700,731
|
|
20240823,112000,46281045900,84700,84800,84900,84700,1177
|
|
20240823,111900,46181322700,84800,84800,84900,84800,1347
|
|
20240823,111800,46067093100,84900,84900,84900,84800,818
|
|
20240823,111700,45997721600,84800,84800,84900,84800,263
|
|
20240823,111600,45975415400,84900,84900,84900,84800,210
|
|
20240823,111500,45957605000,84800,84600,84800,84600,7154
|
|
20240823,111400,45351722500,84700,84600,84700,84600,1606
|
|
20240823,111300,45215844000,84700,84700,84700,84600,486
|
|
20240823,111200,45174695500,84700,84800,84800,84600,1906
|
|
20240823,111100,45013248300,84700,84800,84800,84700,1594
|
|
20240823,111000,44878229200,84800,84800,84800,84700,195
|
|
20240823,110900,44861698600,84700,84800,84800,84700,313
|
|
20240823,110800,44835178900,84600,84600,84800,84600,6825
|
|
20240823,110700,44257189800,84700,84600,84700,84600,2796
|
|
20240823,110600,44020624300,84600,84700,84700,84600,4889
|
|
20240823,110500,43606970800,84700,84600,84700,84600,626
|
|
20240823,110400,43553981500,84700,84700,84800,84600,1134
|
|
20240823,110300,43457960800,84800,84700,84800,84700,418
|
|
20240823,110200,43422550900,84800,84600,84800,84600,1320
|
|
20240823,110100,43310765200,84700,84800,84900,84600,7693
|
|
20240823,110000,42659174000,84800,84800,84900,84800,1019
|
|
20240823,105900,42572756500,84900,84900,84900,84800,4999
|
|
20240823,105800,42148469400,84900,85000,85000,84900,538
|
|
20240823,105700,42102773200,84900,84900,85100,84900,10254
|
|
20240823,105600,41231948000,84900,84800,84900,84800,1015
|
|
20240823,105500,41145868300,84800,85000,85000,84800,2296
|
|
20240823,105400,40950926600,85000,84900,85000,84900,194
|
|
20240823,105300,40934454300,84900,85000,85100,84900,1187
|
|
20240823,105200,40833567900,85000,85000,85100,85000,783
|
|
20240823,105100,40767011200,85000,84800,85100,84800,6457
|
|
20240823,105000,40218472700,84800,84800,84900,84800,3378
|
|
20240823,104900,39932011400,84800,84900,85000,84800,1955
|
|
20240823,104800,39765936100,84900,84800,85000,84800,888
|
|
20240823,104700,39690553900,84800,85000,85000,84800,1681
|
|
20240823,104600,39547844600,85000,84800,85000,84600,8075
|
|
20240823,104500,38862757200,84600,84900,84900,84600,20024
|
|
20240823,104400,37166057400,84900,85100,85200,84900,50653
|
|
20240823,104300,32859079700,85100,85200,85300,85100,1411
|
|
20240823,104200,32738907500,85200,85200,85300,85200,537
|
|
20240823,104100,32693153600,85200,85200,85400,85200,1330
|
|
20240823,104000,32579815900,85200,85200,85300,85200,16813
|
|
20240823,103900,31146756300,85200,85300,85400,85200,1784
|
|
20240823,103800,30994642700,85300,85200,85400,85200,3540
|
|
20240823,103700,30692697200,85300,85300,85400,85200,7738
|
|
20240823,103600,30032701400,85300,85400,85400,85300,968
|
|
20240823,103500,29950115900,85400,85400,85400,85300,150
|
|
20240823,103400,29937317800,85300,85300,85400,85300,271
|
|
20240823,103300,29914186300,85400,85300,85400,85300,490
|
|
20240823,103200,29872382300,85300,85300,85400,85300,441
|
|
20240823,103100,29834747400,85400,85300,85400,85300,316
|
|
20240823,103000,29807780700,85300,85300,85400,85300,549
|
|
20240823,102900,29760943500,85300,85300,85400,85300,9127
|
|
20240823,102800,28981631500,85400,85300,85400,85300,914
|
|
20240823,102700,28903654800,85300,85300,85400,85300,796
|
|
20240823,102600,28835730700,85300,85400,85500,85300,5974
|
|
20240823,102500,28325557500,85400,85500,85500,85400,627
|
|
20240823,102400,28272008400,85400,85400,85500,85400,378
|
|
20240823,102300,28239724300,85500,85400,85500,85400,454
|
|
20240823,102200,28200948800,85500,85500,85500,85400,449
|
|
20240823,102100,28162601600,85400,85400,85500,85400,578
|
|
20240823,102000,28113236200,85400,85500,85500,85400,2939
|
|
20240823,101900,27861963000,85600,85600,85600,85500,464
|
|
20240823,101800,27822289000,85500,85600,85600,85500,636
|
|
20240823,101700,27767908500,85500,85500,85600,85500,2706
|
|
20240823,101600,27536544800,85500,85500,85600,85500,934
|
|
20240823,101500,27456684200,85600,85600,85600,85500,190
|
|
20240823,101400,27440428600,85600,85600,85600,85500,135
|
|
20240823,101300,27428876200,85600,85600,85600,85500,446
|
|
20240823,101200,27390737000,85600,85500,85600,85500,323
|
|
20240823,101100,27363099100,85600,85600,85600,85500,1159
|
|
20240823,101000,27263999900,85600,85600,85600,85500,567
|
|
20240823,100900,27215498000,85600,85600,85600,85500,4254
|
|
20240823,100800,26851403300,85600,85600,85600,85500,1222
|
|
20240823,100700,26746916300,85600,85500,85600,85500,111
|
|
20240823,100600,26737421200,85600,85600,85600,85500,1314
|
|
20240823,100500,26625062600,85500,85500,85600,85500,979
|
|
20240823,100400,26541348200,85600,85600,85600,85500,338
|
|
20240823,100300,26512434400,85600,85600,85600,85500,1133
|
|
20240823,100200,26415553900,85600,85500,85600,85500,382
|
|
20240823,100100,26382886900,85600,85600,85600,85500,181
|
|
20240823,100000,26367397700,85500,85600,85600,85500,1117
|
|
20240823,095900,26271796100,85600,85600,85600,85500,404
|
|
20240823,095800,26237218600,85600,85500,85600,85500,294
|
|
20240823,095700,26212070300,85600,85600,85600,85500,3119
|
|
20240823,095600,25945100100,85600,85500,85600,85500,1504
|
|
20240823,095500,25816480900,85600,85500,85600,85400,3377
|
|
20240823,095400,25527745400,85600,85600,85600,85500,556
|
|
20240823,095300,25480200600,85500,85600,85600,85500,512
|
|
20240823,095200,25436417500,85600,85600,85600,85500,1513
|
|
20240823,095100,25307036600,85600,85500,85700,85400,9915
|
|
20240823,095000,24458835200,85400,85500,85500,85400,475
|
|
20240823,094900,24418254800,85500,85500,85500,85400,191
|
|
20240823,094800,24401939500,85500,85400,85500,85400,824
|
|
20240823,094700,24331512700,85500,85500,85500,85400,461
|
|
20240823,094600,24292122800,85500,85400,85500,85400,743
|
|
20240823,094500,24228654400,85400,85500,85500,85400,538
|
|
20240823,094400,24182670900,85500,85500,85500,85400,1343
|
|
20240823,094300,24067867200,85400,85500,85500,85400,2708
|
|
20240823,094200,23836536500,85500,85500,85500,85400,1337
|
|
20240823,094100,23722227500,85500,85500,85500,85400,2769
|
|
20240823,094000,23485498400,85500,85400,85600,85300,3551
|
|
20240823,093900,23182211900,85400,85400,85400,85300,275
|
|
20240823,093800,23158732700,85400,85400,85400,85300,501
|
|
20240823,093700,23115951400,85300,85400,85400,85300,295
|
|
20240823,093600,23090768900,85400,85200,85500,85200,11697
|
|
20240823,093500,22092791600,85300,85300,85300,85200,1839
|
|
20240823,093400,21936032500,85300,85200,85300,85200,2281
|
|
20240823,093300,21741468500,85200,85300,85300,85200,87
|
|
20240823,093200,21734050500,85200,85200,85300,85200,1951
|
|
20240823,093100,21567693600,85200,85300,85300,85200,3878
|
|
20240823,093000,21237287000,85200,85200,85300,85200,1484
|
|
20240823,092900,21110829100,85200,85400,85400,85200,4997
|
|
20240823,092800,20684583500,85400,85300,85400,85300,606
|
|
20240823,092700,20632878400,85400,85300,85500,85200,11288
|
|
20240823,092600,19669825200,85300,85200,85300,85200,160
|
|
20240823,092500,19656188600,85200,85400,85400,85200,20506
|
|
20240823,092400,17905691300,85500,85400,85500,85400,305
|
|
20240823,092300,17879622400,85400,85500,85600,85400,988
|
|
20240823,092200,17795160100,85500,85500,85600,85500,1804
|
|
20240823,092100,17640915900,85500,85500,85600,85500,837
|
|
20240823,092000,17569347100,85600,85600,85700,85500,977
|
|
20240823,091900,17485775200,85600,85400,85700,85400,11514
|
|
20240823,091800,16501229000,85400,85400,85600,85400,7470
|
|
20240823,091700,15863157700,85400,85400,85400,85300,889
|
|
20240823,091600,15787255100,85300,85400,85500,85300,2587
|
|
20240823,091500,15566296700,85500,85800,85800,85400,11777
|
|
20240823,091400,14558796000,85900,85600,85900,85500,9918
|
|
20240823,091300,13709493900,85600,85500,85600,85500,245
|
|
20240823,091200,13688539800,85500,85600,85700,85500,3524
|
|
20240823,091100,13386943200,85700,85700,85900,85600,6610
|
|
20240823,091000,12820281400,85600,85600,85700,85600,1246
|
|
20240823,090900,12713575600,85600,85700,86000,85600,5812
|
|
20240823,090800,12214732900,85800,85600,85800,85500,4410
|
|
20240823,090700,11837110400,85600,85900,85900,85400,14761
|
|
20240823,090600,10573547100,85900,86100,86100,85800,6151
|
|
20240823,090500,10045315300,86000,86200,86300,86000,9057
|
|
20240823,090400,9265175200,86200,86600,86800,86100,28342
|
|
20240823,090300,6813666300,86700,86600,86900,86500,10721
|
|
20240823,090200,5884650200,86600,86600,86900,86500,15899
|
|
20240823,090100,4506328900,86500,86500,87000,86400,18278
|
|
20240823,090000,2921328300,86500,86200,86800,86200,33713
|