670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,200600,78375302100,88500,88500,88500,88500,0
|
|
20240826,200500,78375302100,88500,88500,88500,88500,0
|
|
20240826,200400,78375302100,88500,88500,88500,88500,0
|
|
20240826,200300,78375302100,88500,88500,88500,88500,0
|
|
20240826,200200,78375302100,88500,88500,88500,88500,0
|
|
20240826,200100,78375302100,88500,88500,88500,88500,0
|
|
20240826,200000,78375302100,88500,88500,88500,88500,0
|
|
20240826,195900,78375302100,88500,88500,88500,88500,0
|
|
20240826,195800,78375302100,88500,88500,88500,88500,0
|
|
20240826,195700,78375302100,88500,88500,88500,88500,0
|
|
20240826,195600,78375302100,88500,88500,88500,88500,0
|
|
20240826,195500,78375302100,88500,88500,88500,88500,0
|
|
20240826,195400,78375302100,88500,88500,88500,88500,0
|
|
20240826,195300,78375302100,88500,88500,88500,88500,0
|
|
20240826,195200,78375302100,88500,88500,88500,88500,0
|
|
20240826,195100,78375302100,88500,88500,88500,88500,0
|
|
20240826,195000,78375302100,88500,88500,88500,88500,0
|
|
20240826,194900,78375302100,88500,88500,88500,88500,0
|
|
20240826,194800,78375302100,88500,88500,88500,88500,0
|
|
20240826,194700,78375302100,88500,88500,88500,88500,0
|
|
20240826,194600,78375302100,88500,88500,88500,88500,0
|
|
20240826,194500,78375302100,88500,88500,88500,88500,0
|
|
20240826,194400,78375302100,88500,88500,88500,88500,0
|
|
20240826,194300,78375302100,88500,88500,88500,88500,0
|
|
20240826,194200,78375302100,88500,88500,88500,88500,0
|
|
20240826,194100,78375302100,88500,88500,88500,88500,0
|
|
20240826,194000,78375302100,88500,88500,88500,88500,0
|
|
20240826,193900,78375302100,88500,88500,88500,88500,0
|
|
20240826,193800,78375302100,88500,88500,88500,88500,0
|
|
20240826,193700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,193600,78375302100,88500,88500,88500,88500,0
|
|
20240826,193500,78375302100,88500,88500,88500,88500,0
|
|
20240826,193400,78375302100,88500,88500,88500,88500,0
|
|
20240826,193300,78375302100,88500,88500,88500,88500,0
|
|
20240826,193200,78375302100,88500,88500,88500,88500,0
|
|
20240826,193100,78375302100,88500,88500,88500,88500,0
|
|
20240826,193000,78375302100,88500,88500,88500,88500,0
|
|
20240826,192900,78375302100,88500,88500,88500,88500,0
|
|
20240826,192800,78375302100,88500,88500,88500,88500,0
|
|
20240826,192700,78375302100,88500,88500,88500,88500,0
|
|
20240826,192600,78375302100,88500,88500,88500,88500,0
|
|
20240826,192500,78375302100,88500,88500,88500,88500,0
|
|
20240826,192400,78375302100,88500,88500,88500,88500,0
|
|
20240826,192300,78375302100,88500,88500,88500,88500,0
|
|
20240826,192200,78375302100,88500,88500,88500,88500,0
|
|
20240826,192100,78375302100,88500,88500,88500,88500,0
|
|
20240826,192000,78375302100,88500,88500,88500,88500,0
|
|
20240826,191900,78375302100,88500,88500,88500,88500,0
|
|
20240826,191800,78375302100,88500,88500,88500,88500,0
|
|
20240826,191700,78375302100,88500,88500,88500,88500,0
|
|
20240826,191600,78375302100,88500,88500,88500,88500,0
|
|
20240826,191500,78375302100,88500,88500,88500,88500,0
|
|
20240826,191400,78375302100,88500,88500,88500,88500,0
|
|
20240826,191300,78375302100,88500,88500,88500,88500,0
|
|
20240826,191200,78375302100,88500,88500,88500,88500,0
|
|
20240826,191100,78375302100,88500,88500,88500,88500,0
|
|
20240826,191000,78375302100,88500,88500,88500,88500,0
|
|
20240826,190900,78375302100,88500,88500,88500,88500,0
|
|
20240826,190800,78375302100,88500,88500,88500,88500,0
|
|
20240826,190700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,190600,78375302100,88500,88500,88500,88500,0
|
|
20240826,190500,78375302100,88500,88500,88500,88500,0
|
|
20240826,190400,78375302100,88500,88500,88500,88500,0
|
|
20240826,190300,78375302100,88500,88500,88500,88500,0
|
|
20240826,190200,78375302100,88500,88500,88500,88500,0
|
|
20240826,190100,78375302100,88500,88500,88500,88500,0
|
|
20240826,190000,78375302100,88500,88500,88500,88500,0
|
|
20240826,185900,78375302100,88500,88500,88500,88500,0
|
|
20240826,185800,78375302100,88500,88500,88500,88500,0
|
|
20240826,185700,78375302100,88500,88500,88500,88500,0
|
|
20240826,185600,78375302100,88500,88500,88500,88500,0
|
|
20240826,185500,78375302100,88500,88500,88500,88500,0
|
|
20240826,185400,78375302100,88500,88500,88500,88500,0
|
|
20240826,185300,78375302100,88500,88500,88500,88500,0
|
|
20240826,185200,78375302100,88500,88500,88500,88500,0
|
|
20240826,185100,78375302100,88500,88500,88500,88500,0
|
|
20240826,185000,78375302100,88500,88500,88500,88500,0
|
|
20240826,184900,78375302100,88500,88500,88500,88500,0
|
|
20240826,184800,78375302100,88500,88500,88500,88500,0
|
|
20240826,184700,78375302100,88500,88500,88500,88500,0
|
|
20240826,184600,78375302100,88500,88500,88500,88500,0
|
|
20240826,184500,78375302100,88500,88500,88500,88500,0
|
|
20240826,184400,78375302100,88500,88500,88500,88500,0
|
|
20240826,184300,78375302100,88500,88500,88500,88500,0
|
|
20240826,184200,78375302100,88500,88500,88500,88500,0
|
|
20240826,184100,78375302100,88500,88500,88500,88500,0
|
|
20240826,184000,78375302100,88500,88500,88500,88500,0
|
|
20240826,183900,78375302100,88500,88500,88500,88500,0
|
|
20240826,183800,78375302100,88500,88500,88500,88500,0
|
|
20240826,183700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,183600,78375302100,88500,88500,88500,88500,0
|
|
20240826,183500,78375302100,88500,88500,88500,88500,0
|
|
20240826,183400,78375302100,88500,88500,88500,88500,0
|
|
20240826,183300,78375302100,88500,88500,88500,88500,0
|
|
20240826,183200,78375302100,88500,88500,88500,88500,0
|
|
20240826,183100,78375302100,88500,88500,88500,88500,0
|
|
20240826,183000,78375302100,88500,88500,88500,88500,0
|
|
20240826,182900,78375302100,88500,88500,88500,88500,0
|
|
20240826,182800,78375302100,88500,88500,88500,88500,0
|
|
20240826,182700,78375302100,88500,88500,88500,88500,0
|
|
20240826,182600,78375302100,88500,88500,88500,88500,0
|
|
20240826,182500,78375302100,88500,88500,88500,88500,0
|
|
20240826,182400,78375302100,88500,88500,88500,88500,0
|
|
20240826,182300,78375302100,88500,88500,88500,88500,0
|
|
20240826,182200,78375302100,88500,88500,88500,88500,0
|
|
20240826,182100,78375302100,88500,88500,88500,88500,0
|
|
20240826,182000,78375302100,88500,88500,88500,88500,0
|
|
20240826,181900,78375302100,88500,88500,88500,88500,0
|
|
20240826,181800,78375302100,88500,88500,88500,88500,0
|
|
20240826,181700,78375302100,88500,88500,88500,88500,0
|
|
20240826,181600,78375302100,88500,88500,88500,88500,0
|
|
20240826,181500,78375302100,88500,88500,88500,88500,0
|
|
20240826,181400,78375302100,88500,88500,88500,88500,0
|
|
20240826,181300,78375302100,88500,88500,88500,88500,0
|
|
20240826,181200,78375302100,88500,88500,88500,88500,0
|
|
20240826,181100,78375302100,88500,88500,88500,88500,0
|
|
20240826,181000,78375302100,88500,88500,88500,88500,0
|
|
20240826,180900,78375302100,88500,88500,88500,88500,0
|
|
20240826,180800,78375302100,88500,88500,88500,88500,0
|
|
20240826,180700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,180600,78375302100,88500,88500,88500,88500,0
|
|
20240826,180500,78375302100,88500,88500,88500,88500,0
|
|
20240826,180400,78375302100,88500,88500,88500,88500,0
|
|
20240826,180300,78375302100,88500,88500,88500,88500,0
|
|
20240826,180200,78375302100,88500,88500,88500,88500,0
|
|
20240826,180100,78375302100,88500,88500,88500,88500,0
|
|
20240826,180000,78375302100,88500,88500,88500,88500,0
|
|
20240826,175900,78375302100,88500,88500,88500,88500,0
|
|
20240826,175800,78375302100,88500,88500,88500,88500,0
|
|
20240826,175700,78375302100,88500,88500,88500,88500,0
|
|
20240826,175600,78375302100,88500,88500,88500,88500,0
|
|
20240826,175500,78375302100,88500,88500,88500,88500,0
|
|
20240826,175400,78375302100,88500,88500,88500,88500,0
|
|
20240826,175300,78375302100,88500,88500,88500,88500,0
|
|
20240826,175200,78375302100,88500,88500,88500,88500,0
|
|
20240826,175100,78375302100,88500,88500,88500,88500,0
|
|
20240826,175000,78375302100,88500,88500,88500,88500,0
|
|
20240826,174900,78375302100,88500,88500,88500,88500,0
|
|
20240826,174800,78375302100,88500,88500,88500,88500,0
|
|
20240826,174700,78375302100,88500,88500,88500,88500,0
|
|
20240826,174600,78375302100,88500,88500,88500,88500,0
|
|
20240826,174500,78375302100,88500,88500,88500,88500,0
|
|
20240826,174400,78375302100,88500,88500,88500,88500,0
|
|
20240826,174300,78375302100,88500,88500,88500,88500,0
|
|
20240826,174200,78375302100,88500,88500,88500,88500,0
|
|
20240826,174100,78375302100,88500,88500,88500,88500,0
|
|
20240826,174000,78375302100,88500,88500,88500,88500,0
|
|
20240826,173900,78375302100,88500,88500,88500,88500,0
|
|
20240826,173800,78375302100,88500,88500,88500,88500,0
|
|
20240826,173700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,173600,78375302100,88500,88500,88500,88500,0
|
|
20240826,173500,78375302100,88500,88500,88500,88500,0
|
|
20240826,173400,78375302100,88500,88500,88500,88500,0
|
|
20240826,173300,78375302100,88500,88500,88500,88500,0
|
|
20240826,173200,78375302100,88500,88500,88500,88500,0
|
|
20240826,173100,78375302100,88500,88500,88500,88500,0
|
|
20240826,173000,78375302100,88500,88500,88500,88500,0
|
|
20240826,172900,78375302100,88500,88500,88500,88500,0
|
|
20240826,172800,78375302100,88500,88500,88500,88500,0
|
|
20240826,172700,78375302100,88500,88500,88500,88500,0
|
|
20240826,172600,78375302100,88500,88500,88500,88500,0
|
|
20240826,172500,78375302100,88500,88500,88500,88500,0
|
|
20240826,172400,78375302100,88500,88500,88500,88500,0
|
|
20240826,172300,78375302100,88500,88500,88500,88500,0
|
|
20240826,172200,78375302100,88500,88500,88500,88500,0
|
|
20240826,172100,78375302100,88500,88500,88500,88500,0
|
|
20240826,172000,78375302100,88500,88500,88500,88500,0
|
|
20240826,171900,78375302100,88500,88500,88500,88500,0
|
|
20240826,171800,78375302100,88500,88500,88500,88500,0
|
|
20240826,171700,78375302100,88500,88500,88500,88500,0
|
|
20240826,171600,78375302100,88500,88500,88500,88500,0
|
|
20240826,171500,78375302100,88500,88500,88500,88500,0
|
|
20240826,171400,78375302100,88500,88500,88500,88500,0
|
|
20240826,171300,78375302100,88500,88500,88500,88500,0
|
|
20240826,171200,78375302100,88500,88500,88500,88500,0
|
|
20240826,171100,78375302100,88500,88500,88500,88500,0
|
|
20240826,171000,78375302100,88500,88500,88500,88500,0
|
|
20240826,170900,78375302100,88500,88500,88500,88500,0
|
|
20240826,170800,78375302100,88500,88500,88500,88500,0
|
|
20240826,170700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,170600,78375302100,88500,88500,88500,88500,0
|
|
20240826,170500,78375302100,88500,88500,88500,88500,0
|
|
20240826,170400,78375302100,88500,88500,88500,88500,0
|
|
20240826,170300,78375302100,88500,88500,88500,88500,0
|
|
20240826,170200,78375302100,88500,88500,88500,88500,0
|
|
20240826,170100,78375302100,88500,88500,88500,88500,0
|
|
20240826,170000,78375302100,88500,88500,88500,88500,0
|
|
20240826,165900,78375302100,88500,88500,88500,88500,0
|
|
20240826,165800,78375302100,88500,88500,88500,88500,0
|
|
20240826,165700,78375302100,88500,88500,88500,88500,0
|
|
20240826,165600,78375302100,88500,88500,88500,88500,0
|
|
20240826,165500,78375302100,88500,88500,88500,88500,0
|
|
20240826,165400,78375302100,88500,88500,88500,88500,0
|
|
20240826,165300,78375302100,88500,88500,88500,88500,0
|
|
20240826,165200,78375302100,88500,88500,88500,88500,0
|
|
20240826,165100,78375302100,88500,88500,88500,88500,0
|
|
20240826,165000,78375302100,88500,88500,88500,88500,0
|
|
20240826,164900,78375302100,88500,88500,88500,88500,0
|
|
20240826,164800,78375302100,88500,88500,88500,88500,0
|
|
20240826,164700,78375302100,88500,88500,88500,88500,0
|
|
20240826,164600,78375302100,88500,88500,88500,88500,0
|
|
20240826,164500,78375302100,88500,88500,88500,88500,0
|
|
20240826,164400,78375302100,88500,88500,88500,88500,0
|
|
20240826,164300,78375302100,88500,88500,88500,88500,0
|
|
20240826,164200,78375302100,88500,88500,88500,88500,0
|
|
20240826,164100,78375302100,88500,88500,88500,88500,0
|
|
20240826,164000,78375302100,88500,88500,88500,88500,0
|
|
20240826,163900,78375302100,88500,88500,88500,88500,0
|
|
20240826,163800,78375302100,88500,88500,88500,88500,0
|
|
20240826,163700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,163600,78375302100,88500,88500,88500,88500,0
|
|
20240826,163500,78375302100,88500,88500,88500,88500,0
|
|
20240826,163400,78375302100,88500,88500,88500,88500,0
|
|
20240826,163300,78375302100,88500,88500,88500,88500,0
|
|
20240826,163200,78375302100,88500,88500,88500,88500,0
|
|
20240826,163100,78375302100,88500,88500,88500,88500,0
|
|
20240826,163000,78375302100,88500,88500,88500,88500,0
|
|
20240826,162900,78375302100,88500,88500,88500,88500,0
|
|
20240826,162800,78375302100,88500,88500,88500,88500,0
|
|
20240826,162700,78375302100,88500,88500,88500,88500,0
|
|
20240826,162600,78375302100,88500,88500,88500,88500,0
|
|
20240826,162500,78375302100,88500,88500,88500,88500,0
|
|
20240826,162400,78375302100,88500,88500,88500,88500,0
|
|
20240826,162300,78375302100,88500,88500,88500,88500,0
|
|
20240826,162200,78375302100,88500,88500,88500,88500,0
|
|
20240826,162100,78375302100,88500,88500,88500,88500,0
|
|
20240826,162000,78375302100,88500,88500,88500,88500,0
|
|
20240826,161900,78375302100,88500,88500,88500,88500,0
|
|
20240826,161800,78375302100,88500,88500,88500,88500,0
|
|
20240826,161700,78375302100,88500,88500,88500,88500,0
|
|
20240826,161600,78375302100,88500,88500,88500,88500,0
|
|
20240826,161500,78375302100,88500,88500,88500,88500,0
|
|
20240826,161400,78375302100,88500,88500,88500,88500,0
|
|
20240826,161300,78375302100,88500,88500,88500,88500,0
|
|
20240826,161200,78375302100,88500,88500,88500,88500,0
|
|
20240826,161100,78375302100,88500,88500,88500,88500,0
|
|
20240826,161000,78375302100,88500,88500,88500,88500,0
|
|
20240826,160900,78375302100,88500,88500,88500,88500,0
|
|
20240826,160800,78375302100,88500,88500,88500,88500,0
|
|
20240826,160700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,160600,78375302100,88500,88500,88500,88500,0
|
|
20240826,160500,78375302100,88500,88500,88500,88500,0
|
|
20240826,160400,78375302100,88500,88500,88500,88500,0
|
|
20240826,160300,78375302100,88500,88500,88500,88500,0
|
|
20240826,160200,78375302100,88500,88500,88500,88500,0
|
|
20240826,160100,78375302100,88500,88500,88500,88500,0
|
|
20240826,160000,78375302100,88500,88500,88500,88500,0
|
|
20240826,155900,78375302100,88500,88500,88500,88500,0
|
|
20240826,155800,78375302100,88500,88500,88500,88500,0
|
|
20240826,155700,78375302100,88500,88500,88500,88500,0
|
|
20240826,155600,78375302100,88500,88500,88500,88500,0
|
|
20240826,155500,78375302100,88500,88500,88500,88500,0
|
|
20240826,155400,78375302100,88500,88500,88500,88500,0
|
|
20240826,155300,78375302100,88500,88500,88500,88500,0
|
|
20240826,155200,78375302100,88500,88500,88500,88500,0
|
|
20240826,155100,78375302100,88500,88500,88500,88500,0
|
|
20240826,155000,78375302100,88500,88500,88500,88500,0
|
|
20240826,154900,78375302100,88500,88500,88500,88500,0
|
|
20240826,154800,78375302100,88500,88500,88500,88500,0
|
|
20240826,154700,78375302100,88500,88500,88500,88500,0
|
|
20240826,154600,78375302100,88500,88500,88500,88500,0
|
|
20240826,154500,78375302100,88500,88500,88500,88500,0
|
|
20240826,154400,78375302100,88500,88500,88500,88500,0
|
|
20240826,154300,78375302100,88500,88500,88500,88500,0
|
|
20240826,154200,78375302100,88500,88500,88500,88500,0
|
|
20240826,154100,78375302100,88500,88500,88500,88500,0
|
|
20240826,154000,78375302100,88500,88500,88500,88500,0
|
|
20240826,153900,78375302100,88500,88500,88500,88500,0
|
|
20240826,153800,78375302100,88500,88500,88500,88500,0
|
|
20240826,153700,78375302100,88500,88500,88500,88500,25688
|
|
20240826,153600,78375302100,88500,88500,88500,88500,0
|
|
20240826,153500,78375302100,88500,88500,88500,88500,0
|
|
20240826,153400,78375302100,88500,88500,88500,88500,0
|
|
20240826,153300,78375302100,88500,88500,88500,88500,0
|
|
20240826,153200,78375302100,88500,88500,88500,88500,0
|
|
20240826,153100,78375302100,88500,88500,88500,88500,0
|
|
20240826,153000,78375302100,88500,88500,88500,88500,25688
|
|
20240826,152900,76101914100,88600,88600,88600,88600,0
|
|
20240826,152800,76101914100,88600,88600,88600,88600,0
|
|
20240826,152700,76101914100,88600,88600,88600,88600,0
|
|
20240826,152600,76101914100,88600,88600,88600,88600,0
|
|
20240826,152500,76101914100,88600,88600,88600,88600,0
|
|
20240826,152400,76101914100,88600,88600,88600,88600,0
|
|
20240826,152300,76101914100,88600,88600,88600,88600,0
|
|
20240826,152200,76101914100,88600,88600,88600,88600,0
|
|
20240826,152100,76101914100,88600,88600,88600,88600,0
|
|
20240826,152000,76101914100,88600,88600,88600,88600,0
|
|
20240826,151900,76101914100,88600,88400,88600,88300,1520
|
|
20240826,151800,75967381300,88500,88500,88600,88300,3750
|
|
20240826,151700,75635696600,88600,88600,88700,88500,2347
|
|
20240826,151600,75427720700,88600,88700,88700,88500,4142
|
|
20240826,151500,75060631800,88700,88600,88700,88600,5356
|
|
20240826,151400,74585781900,88700,88700,88700,88600,6665
|
|
20240826,151300,73994959600,88700,88600,88700,88500,9470
|
|
20240826,151200,73155888400,88600,88600,88600,88500,2658
|
|
20240826,151100,72920431500,88600,88600,88600,88500,1903
|
|
20240826,151000,72751833800,88600,88600,88600,88500,2377
|
|
20240826,150900,72541233700,88600,88600,88600,88500,2959
|
|
20240826,150800,72279085200,88500,88600,88600,88500,2653
|
|
20240826,150700,72044040900,88500,88600,88600,88500,1391
|
|
20240826,150600,71920832800,88600,88600,88600,88500,2384
|
|
20240826,150500,71709736500,88500,88500,88600,88400,6989
|
|
20240826,150400,71090953900,88400,88500,88500,88400,942
|
|
20240826,150300,71007593700,88500,88500,88500,88400,3340
|
|
20240826,150200,70712007600,88500,88500,88500,88400,7551
|
|
20240826,150100,70043754400,88500,88500,88500,88400,1660
|
|
20240826,150000,69896862100,88400,88500,88500,88400,2179
|
|
20240826,145900,69704033000,88500,88500,88500,88400,1763
|
|
20240826,145800,69548064900,88500,88500,88500,88400,1098
|
|
20240826,145700,69450923400,88500,88400,88500,88400,1915
|
|
20240826,145600,69281548700,88400,88400,88500,88400,1481
|
|
20240826,145500,69150532800,88500,88500,88500,88400,2878
|
|
20240826,145400,68896014900,88400,88400,88500,88400,2876
|
|
20240826,145300,68641664400,88500,88500,88500,88400,3567
|
|
20240826,145200,68326171400,88500,88500,88500,88400,2416
|
|
20240826,145100,68112505000,88500,88500,88500,88400,2464
|
|
20240826,145000,67894579800,88500,88500,88500,88400,2147
|
|
20240826,144900,67704713900,88500,88400,88500,88400,939
|
|
20240826,144800,67621622400,88400,88500,88500,88400,5227
|
|
20240826,144700,67159066200,88400,88400,88500,88400,328
|
|
20240826,144600,67130044400,88400,88500,88500,88400,1783
|
|
20240826,144500,66972369400,88500,88400,88500,88400,797
|
|
20240826,144400,66901864600,88500,88400,88500,88300,9534
|
|
20240826,144300,66058915200,88300,88400,88400,88300,2042
|
|
20240826,144200,65878417900,88300,88400,88400,88300,1073
|
|
20240826,144100,65783591000,88400,88300,88400,88300,1359
|
|
20240826,144000,65663460400,88400,88400,88400,88300,599
|
|
20240826,143900,65610527600,88300,88300,88400,88300,940
|
|
20240826,143800,65527513100,88400,88400,88400,88300,1948
|
|
20240826,143700,65355398200,88300,88400,88400,88300,450
|
|
20240826,143600,65315636400,88300,88300,88400,88300,247
|
|
20240826,143500,65293813400,88300,88300,88400,88300,216
|
|
20240826,143400,65274726600,88300,88200,88400,88200,1459
|
|
20240826,143300,65145895200,88300,88300,88300,88200,790
|
|
20240826,143200,65076143100,88300,88200,88300,88200,371
|
|
20240826,143100,65043391000,88200,88100,88300,88100,2259
|
|
20240826,143000,64844025900,88200,88200,88400,88100,11755
|
|
20240826,142900,63806193600,88200,88200,88300,88100,6192
|
|
20240826,142800,63259823200,88200,88200,88200,88100,990
|
|
20240826,142700,63172511100,88200,88200,88200,88100,865
|
|
20240826,142600,63096231900,88100,88200,88200,88100,445
|
|
20240826,142500,63056990600,88200,88100,88200,88100,391
|
|
20240826,142400,63022519500,88200,88200,88200,88100,1267
|
|
20240826,142300,62910845100,88100,88100,88200,88100,326
|
|
20240826,142200,62882108800,88100,88100,88200,88100,309
|
|
20240826,142100,62854861300,88200,88200,88200,88100,396
|
|
20240826,142000,62819938200,88100,88000,88200,87900,6454
|
|
20240826,141900,62251681500,87900,88000,88000,87900,445
|
|
20240826,141800,62212533300,88000,88000,88000,87900,298
|
|
20240826,141700,62186318200,87900,87900,88000,87900,268
|
|
20240826,141600,62162742300,88000,88000,88000,87900,247
|
|
20240826,141500,62141014500,88000,87900,88000,87900,231
|
|
20240826,141400,62120696200,87900,88000,88000,87900,277
|
|
20240826,141300,62096331100,87900,87900,88000,87900,1255
|
|
20240826,141200,61986001000,87900,88000,88000,87900,769
|
|
20240826,141100,61918390900,88000,88000,88000,87900,479
|
|
20240826,141000,61876257900,88000,88000,88100,87900,1690
|
|
20240826,140900,61727522800,88000,88100,88100,88000,165
|
|
20240826,140800,61712990700,88100,88000,88100,88000,422
|
|
20240826,140700,61675837600,88000,88100,88100,88000,256
|
|
20240826,140600,61653292600,88000,88000,88100,88000,200
|
|
20240826,140500,61635680100,88100,88000,88100,87900,2295
|
|
20240826,140400,61433678000,87900,87900,88000,87900,249
|
|
20240826,140300,61411779800,88000,87900,88000,87900,636
|
|
20240826,140200,61355816100,87900,88100,88200,87900,7386
|
|
20240826,140100,60705201900,88100,88100,88200,88100,323
|
|
20240826,140000,60676724500,88100,88100,88200,88100,449
|
|
20240826,135900,60637142800,88200,88100,88200,88100,286
|
|
20240826,135800,60611929200,88200,88100,88200,88100,138
|
|
20240826,135700,60599764200,88200,88200,88200,88100,346
|
|
20240826,135600,60569262200,88100,88200,88200,88100,231
|
|
20240826,135500,60548904800,88100,88100,88200,88100,191
|
|
20240826,135400,60532065000,88200,88200,88200,88100,232
|
|
20240826,135300,60511610200,88100,88100,88200,88100,115
|
|
20240826,135200,60501470800,88100,88100,88200,88100,177
|
|
20240826,135100,60485868600,88200,88000,88200,88000,2953
|
|
20240826,135000,60225612800,88100,88000,88100,88000,112
|
|
20240826,134900,60215751800,88000,88100,88100,88000,200
|
|
20240826,134800,60198135000,88100,88200,88200,88000,1667
|
|
20240826,134700,60051262500,88200,88100,88200,88100,2346
|
|
20240826,134600,59844542600,88100,88000,88100,88000,305
|
|
20240826,134500,59817675900,88000,88000,88100,88000,1373
|
|
20240826,134400,59696724500,88000,88100,88100,88000,150
|
|
20240826,134300,59683516200,88100,88000,88100,88000,3601
|
|
20240826,134200,59366559800,87900,87900,88000,87900,266
|
|
20240826,134100,59343155400,87900,87900,88000,87900,162
|
|
20240826,134000,59328910400,88000,87900,88000,87900,123
|
|
20240826,133900,59318089100,88000,88000,88000,87900,788
|
|
20240826,133800,59248793500,88000,87900,88000,87900,933
|
|
20240826,133700,59166775200,88000,87800,88000,87800,3057
|
|
20240826,133600,58898037800,87900,87900,87900,87800,107
|
|
20240826,133500,58888634200,87800,87800,87900,87800,110
|
|
20240826,133400,58878969000,87900,87800,87900,87800,182
|
|
20240826,133300,58862980900,87900,87800,87900,87800,256
|
|
20240826,133200,58840486700,87900,87900,87900,87800,96
|
|
20240826,133100,58832050200,87900,87800,87900,87800,228
|
|
20240826,133000,58812019600,87800,87800,87900,87800,191
|
|
20240826,132900,58795246800,87800,87800,87900,87800,357
|
|
20240826,132800,58763876700,87900,87900,88000,87800,2595
|
|
20240826,132700,58535823300,88000,87900,88000,87800,3608
|
|
20240826,132600,58218650900,87800,87800,87900,87800,554
|
|
20240826,132500,58169961700,87900,87900,87900,87800,194
|
|
20240826,132400,58152918400,87900,87900,87900,87800,167
|
|
20240826,132300,58138244200,87900,87800,87900,87800,200
|
|
20240826,132200,58120669400,87800,87800,87900,87800,345
|
|
20240826,132100,58090357700,87800,87900,87900,87800,148
|
|
20240826,132000,58077355100,87900,87900,87900,87800,150
|
|
20240826,131900,58064172500,87800,87900,87900,87800,271
|
|
20240826,131800,58040367400,87900,87700,87900,87700,3180
|
|
20240826,131700,57761053200,87800,87800,87800,87700,223
|
|
20240826,131600,57741478700,87700,87800,87800,87700,410
|
|
20240826,131500,57705508700,87800,87800,87800,87700,126
|
|
20240826,131400,57694450100,87800,87900,88000,87700,3951
|
|
20240826,131300,57347196900,87900,88000,88000,87900,70
|
|
20240826,131200,57341041900,87900,87900,88000,87900,190
|
|
20240826,131100,57324331800,88000,87900,88000,87900,218
|
|
20240826,131000,57305160000,87900,87700,87900,87600,4092
|
|
20240826,130900,56945945700,87600,87600,87700,87600,213
|
|
20240826,130800,56927275600,87600,87700,87700,87600,1842
|
|
20240826,130700,56765742500,87700,87800,87800,87700,2334
|
|
20240826,130600,56561012700,87700,87800,87800,87700,205
|
|
20240826,130500,56543025700,87800,87800,87900,87700,5118
|
|
20240826,130400,56093669400,87800,87800,87900,87800,430
|
|
20240826,130300,56055910100,87900,87900,87900,87800,237
|
|
20240826,130200,56035090700,87900,87800,87900,87800,177
|
|
20240826,130100,56019543800,87900,87800,87900,87800,103
|
|
20240826,130000,56010495400,87900,87800,87900,87800,202
|
|
20240826,125900,55992744600,87900,87800,87900,87800,1056
|
|
20240826,125800,55899930300,87800,87900,87900,87800,119
|
|
20240826,125700,55889475400,87900,87800,87900,87800,275
|
|
20240826,125600,55865318800,87900,88000,88000,87800,1652
|
|
20240826,125500,55720102900,88000,87900,88000,87900,197
|
|
20240826,125400,55702777000,87900,87900,88000,87900,118
|
|
20240826,125300,55692398600,87900,88000,88000,87900,321
|
|
20240826,125200,55664176700,88000,87900,88000,87900,1570
|
|
20240826,125100,55526029400,87900,87800,87900,87700,5713
|
|
20240826,125000,55024386800,87700,87800,87800,87700,151
|
|
20240826,124900,55011135700,87800,87900,87900,87700,415
|
|
20240826,124800,54974698500,87800,87800,87900,87800,317
|
|
20240826,124700,54946860900,87800,87900,87900,87700,206
|
|
20240826,124600,54928771400,87900,88000,88000,87900,994
|
|
20240826,124500,54841381600,87900,88000,88000,87900,183
|
|
20240826,124400,54825288400,88000,88000,88000,87900,126
|
|
20240826,124300,54814207400,88000,88000,88000,87900,558
|
|
20240826,124200,54765140500,87900,88000,88000,87900,137
|
|
20240826,124100,54753090500,88000,87900,88000,87800,1213
|
|
20240826,124000,54646454600,87900,87900,87900,87800,144
|
|
20240826,123900,54633801200,87900,87900,87900,87800,183
|
|
20240826,123800,54617727500,87800,87900,87900,87800,1451
|
|
20240826,123700,54490317000,87900,88000,88100,87800,940
|
|
20240826,123600,54407645400,88100,88000,88100,88000,152
|
|
20240826,123500,54394262200,88100,88000,88100,88000,177
|
|
20240826,123400,54378672700,88000,88000,88100,88000,120
|
|
20240826,123300,54368106400,88000,88100,88100,88000,108
|
|
20240826,123200,54358593400,88000,88100,88100,88000,213
|
|
20240826,123100,54339835500,88000,88000,88100,88000,143
|
|
20240826,123000,54327245400,88100,88000,88100,88000,731
|
|
20240826,122900,54262910500,88000,87900,88000,87900,321
|
|
20240826,122800,54234663700,87900,87900,88000,87900,297
|
|
20240826,122700,54208551700,88000,88000,88000,87900,932
|
|
20240826,122600,54126539900,87900,88000,88000,87900,289
|
|
20240826,122500,54101115000,87900,88000,88000,87900,123
|
|
20240826,122400,54090300700,88000,88000,88000,87900,516
|
|
20240826,122300,54044904200,87900,87700,88000,87700,3725
|
|
20240826,122200,53717678400,87700,87800,87800,87700,157
|
|
20240826,122100,53703901400,87800,87800,87800,87700,162
|
|
20240826,122000,53689685900,87800,87800,87900,87700,2475
|
|
20240826,121900,53472402600,87900,87800,87900,87800,340
|
|
20240826,121800,53442525300,87800,87900,87900,87800,795
|
|
20240826,121700,53372662500,87800,87800,87900,87800,127
|
|
20240826,121600,53361506400,87800,87800,87900,87800,222
|
|
20240826,121500,53342008100,87800,87900,87900,87800,225
|
|
20240826,121400,53322243100,87800,87800,87900,87700,307
|
|
20240826,121300,53295287500,87800,87800,87900,87800,263
|
|
20240826,121200,53272191300,87800,87800,87900,87800,302
|
|
20240826,121100,53245663900,87800,87800,87900,87800,190
|
|
20240826,121000,53228978100,87900,87900,87900,87800,131
|
|
20240826,120900,53217470100,87900,87900,87900,87800,1275
|
|
20240826,120800,53105413000,87800,87800,87900,87800,241
|
|
20240826,120700,53084247300,87900,87800,87900,87800,232
|
|
20240826,120600,53063864700,87800,87800,87900,87800,162
|
|
20240826,120500,53049634300,87900,87700,87900,87700,1318
|
|
20240826,120400,52933910200,87800,87700,87800,87700,1539
|
|
20240826,120300,52798793500,87700,87800,87800,87700,201
|
|
20240826,120200,52781157300,87700,87700,87800,87700,139
|
|
20240826,120100,52768961800,87800,87800,87800,87700,261
|
|
20240826,120000,52746058800,87700,87700,87800,87700,157
|
|
20240826,115900,52732281600,87800,87700,87800,87700,180
|
|
20240826,115800,52716488100,87700,87700,87800,87700,451
|
|
20240826,115700,52676905900,87700,87700,87800,87700,164
|
|
20240826,115600,52662519700,87800,87800,87800,87700,151
|
|
20240826,115500,52649271000,87800,87800,87800,87700,1183
|
|
20240826,115400,52545414100,87700,87800,87800,87700,812
|
|
20240826,115300,52474130800,87800,87600,87900,87600,3736
|
|
20240826,115200,52146170800,87700,87600,87700,87600,1898
|
|
20240826,115100,51979725700,87700,87700,87700,87600,1111
|
|
20240826,115000,51882337500,87600,87600,87700,87600,522
|
|
20240826,114900,51836595900,87600,87600,87700,87600,765
|
|
20240826,114800,51769574200,87600,87600,87700,87600,1267
|
|
20240826,114700,51658575700,87600,87800,87900,87600,2459
|
|
20240826,114600,51442907900,87900,87800,87900,87800,655
|
|
20240826,114500,51385387900,87900,87800,87900,87800,258
|
|
20240826,114400,51362729400,87800,87800,87900,87800,274
|
|
20240826,114300,51338659200,87900,87800,87900,87800,863
|
|
20240826,114200,51262883300,87800,87800,88000,87800,325
|
|
20240826,114100,51234325000,87900,87900,88000,87800,249
|
|
20240826,114000,51212428900,87900,87900,88000,87800,243
|
|
20240826,113900,51191067500,87900,87900,88000,87900,510
|
|
20240826,113800,51146233700,87900,87900,88000,87800,372
|
|
20240826,113700,51113522300,87900,87900,88000,87900,128
|
|
20240826,113600,51102266800,88000,88000,88000,87900,429
|
|
20240826,113500,51064550200,87900,87900,88000,87900,295
|
|
20240826,113400,51038601700,88000,87900,88000,87900,1248
|
|
20240826,113300,50928856100,87900,88000,88000,87900,312
|
|
20240826,113200,50901419900,88000,87900,88000,87900,492
|
|
20240826,113100,50858156600,87900,87900,88000,87900,205
|
|
20240826,113000,50840123600,87900,88000,88000,87800,5845
|
|
20240826,112900,50326382100,87900,88100,88200,87900,5049
|
|
20240826,112800,49881927800,88100,88100,88200,88100,792
|
|
20240826,112700,49812092800,88100,88100,88200,88100,358
|
|
20240826,112600,49780535500,88100,88100,88200,88100,947
|
|
20240826,112500,49697020200,88200,88100,88200,88100,211
|
|
20240826,112400,49678425900,88100,88100,88200,88100,240
|
|
20240826,112300,49657272300,88200,88100,88200,88100,1003
|
|
20240826,112200,49568881500,88100,88200,88200,88100,1703
|
|
20240826,112100,49418810300,88200,88100,88200,88100,576
|
|
20240826,112000,49368011300,88100,88100,88200,88100,488
|
|
20240826,111900,49324982300,88100,88200,88200,88100,384
|
|
20240826,111800,49291136200,88100,88200,88200,88100,1033
|
|
20240826,111700,49200091600,88200,88200,88200,88100,375
|
|
20240826,111600,49167022300,88200,88200,88200,88100,844
|
|
20240826,111500,49092598400,88100,88200,88200,88100,631
|
|
20240826,111400,49036957700,88100,88200,88200,88100,472
|
|
20240826,111300,48995328800,88200,88100,88200,88100,577
|
|
20240826,111200,48944441500,88200,88100,88200,88100,349
|
|
20240826,111100,48913661200,88200,88200,88200,88100,765
|
|
20240826,111000,48846228900,88200,88200,88200,88100,397
|
|
20240826,110900,48811215300,88200,88100,88200,88100,515
|
|
20240826,110800,48765811800,88100,88100,88200,88100,282
|
|
20240826,110700,48740942500,88100,88100,88200,88100,822
|
|
20240826,110600,48668473300,88100,88100,88200,88100,487
|
|
20240826,110500,48625542700,88200,88200,88200,88100,428
|
|
20240826,110400,48587805400,88100,88000,88200,88000,4534
|
|
20240826,110300,48188315500,88000,88300,88300,88000,7074
|
|
20240826,110200,47564507400,88300,88200,88300,88200,570
|
|
20240826,110100,47514192900,88300,88300,88300,88200,807
|
|
20240826,110000,47442940900,88200,88300,88300,88200,700
|
|
20240826,105900,47381152300,88200,88200,88300,88200,637
|
|
20240826,105800,47324930200,88300,88300,88300,88200,475
|
|
20240826,105700,47282990000,88300,88200,88300,88200,533
|
|
20240826,105600,47235932200,88200,88300,88400,88200,2193
|
|
20240826,105500,47042311500,88400,88400,88400,88300,1686
|
|
20240826,105400,46893385200,88300,88400,88400,88300,616
|
|
20240826,105300,46838939700,88400,88400,88400,88300,738
|
|
20240826,105200,46773708200,88400,88400,88400,88300,1381
|
|
20240826,105100,46651712500,88400,88400,88400,88300,1561
|
|
20240826,105000,46513801300,88400,88300,88400,88300,673
|
|
20240826,104900,46454313900,88300,88400,88400,88300,629
|
|
20240826,104800,46398735400,88400,88400,88400,88300,335
|
|
20240826,104700,46369126700,88400,88300,88400,88200,13045
|
|
20240826,104600,45216845000,88200,88300,88300,88200,1887
|
|
20240826,104500,45050374200,88300,88200,88300,88200,495
|
|
20240826,104400,45006674600,88200,88200,88300,88200,654
|
|
20240826,104300,44948940500,88300,88000,88300,88000,6295
|
|
20240826,104200,44394359900,88000,87900,88000,87900,1558
|
|
20240826,104100,44257366400,88000,88000,88000,87900,744
|
|
20240826,104000,44191921000,88000,88000,88000,87900,620
|
|
20240826,103900,44137365600,88000,88000,88000,87900,1797
|
|
20240826,103800,43979235900,88000,88000,88000,87900,921
|
|
20240826,103700,43898241000,87900,87900,88000,87900,493
|
|
20240826,103600,43854868700,88000,88000,88000,87900,466
|
|
20240826,103500,43813868200,88000,88000,88000,87900,336
|
|
20240826,103400,43784313400,87900,88000,88000,87900,1924
|
|
20240826,103300,43615145400,88000,88000,88000,87900,877
|
|
20240826,103200,43538009200,88000,88100,88200,87900,2942
|
|
20240826,103100,43279160600,88100,88200,88200,88100,381
|
|
20240826,103000,43245569600,88100,88200,88200,88100,438
|
|
20240826,102900,43206953300,88200,88200,88200,88100,574
|
|
20240826,102800,43156343000,88200,88200,88300,88000,5527
|
|
20240826,102700,42668868000,88300,88200,88300,88200,663
|
|
20240826,102600,42610339700,88200,88300,88300,88200,706
|
|
20240826,102500,42548022300,88200,88300,88300,88200,596
|
|
20240826,102400,42495403700,88200,88200,88300,88200,397
|
|
20240826,102300,42460360000,88200,88300,88300,88200,565
|
|
20240826,102200,42410478300,88300,88300,88300,88200,3719
|
|
20240826,102100,42082098300,88300,88300,88300,88200,169
|
|
20240826,102000,42067183200,88300,88300,88300,88200,261
|
|
20240826,101900,42044145400,88200,88100,88300,88000,4008
|
|
20240826,101800,41690667500,88100,88000,88100,88000,248
|
|
20240826,101700,41668834800,88100,87900,88100,87900,1844
|
|
20240826,101600,41506544100,87900,88000,88000,87900,272
|
|
20240826,101500,41482608600,88000,88000,88000,87900,298
|
|
20240826,101400,41456387500,87900,88000,88000,87900,188
|
|
20240826,101300,41439853400,87900,87900,88000,87800,962
|
|
20240826,101200,41355285700,87900,87800,87900,87800,340
|
|
20240826,101100,41325403300,87900,87900,87900,87800,354
|
|
20240826,101000,41294306000,87900,87800,87900,87800,448
|
|
20240826,100900,41254941000,87900,87900,87900,87800,860
|
|
20240826,100800,41179349400,87900,87900,87900,87800,509
|
|
20240826,100700,41134622800,87900,87800,87900,87700,759
|
|
20240826,100600,41067978500,87800,88000,88000,87700,9002
|
|
20240826,100500,40277018200,88000,88200,88200,87900,1383
|
|
20240826,100400,40155289900,88200,88100,88200,88100,175
|
|
20240826,100300,40139868000,88200,88100,88200,88000,6022
|
|
20240826,100200,39608969300,88000,88400,88400,88000,4207
|
|
20240826,100100,39237951100,88400,88400,88400,88300,1902
|
|
20240826,100000,39069986800,88300,88300,88400,88300,1324
|
|
20240826,095900,38953023000,88400,88400,88400,88300,198
|
|
20240826,095800,38935525600,88400,88300,88400,88300,625
|
|
20240826,095700,38880311400,88400,88100,88400,88000,10874
|
|
20240826,095600,37921632600,88100,88000,88100,88000,316
|
|
20240826,095500,37893803800,88100,88100,88200,87900,5559
|
|
20240826,095400,37404422200,88100,88200,88200,88100,673
|
|
20240826,095300,37345122900,88100,88200,88300,88100,2170
|
|
20240826,095200,37153833800,88200,88300,88400,88000,11027
|
|
20240826,095100,36181610000,88300,88300,88400,88300,2636
|
|
20240826,095000,35948845100,88300,88300,88400,88300,681
|
|
20240826,094900,35888688800,88400,88400,88400,88300,323
|
|
20240826,094800,35860153000,88400,88500,88500,88300,6352
|
|
20240826,094700,35298690000,88500,88400,88500,88300,9111
|
|
20240826,094600,34493002300,88400,88200,88400,88100,7809
|
|
20240826,094500,33803943500,88200,88100,88200,88100,1287
|
|
20240826,094400,33690512000,88100,88100,88200,88100,2944
|
|
20240826,094300,33431127700,88200,88000,88200,87900,6854
|
|
20240826,094200,32827270300,88000,88300,88300,87900,1707
|
|
20240826,094100,32676788300,88300,88100,88300,88100,2117
|
|
20240826,094000,32490068900,88100,88000,88200,87900,1903
|
|
20240826,093900,32322433700,88000,88100,88200,87900,2799
|
|
20240826,093800,32076124500,88000,88300,88300,88000,3250
|
|
20240826,093700,31789790200,88300,88400,88400,88100,5219
|
|
20240826,093600,31329264300,88400,88400,88400,88300,449
|
|
20240826,093500,31289608000,88400,88400,88400,88300,2315
|
|
20240826,093400,31085158700,88400,88400,88400,88200,5139
|
|
20240826,093300,30631093400,88400,88400,88400,88300,504
|
|
20240826,093200,30586540900,88400,88200,88400,88200,3810
|
|
20240826,093100,30249952100,88300,88100,88300,87900,7085
|
|
20240826,093000,29625975500,88000,87900,88100,87900,3820
|
|
20240826,092900,29289721500,87900,88100,88100,87900,5058
|
|
20240826,092800,28844658100,88100,88100,88100,88000,4785
|
|
20240826,092700,28423211300,88000,88000,88100,87900,726
|
|
20240826,092600,28359317000,88000,88100,88100,87900,2372
|
|
20240826,092500,28150602200,88100,88400,88400,88100,6023
|
|
20240826,092400,27618919900,88400,88200,88500,88200,5147
|
|
20240826,092300,27164073600,88300,88400,88500,88200,1816
|
|
20240826,092200,27003650700,88400,88300,88500,88200,8406
|
|
20240826,092100,26260615900,88300,87900,88400,87900,13569
|
|
20240826,092000,25064288200,88000,88000,88100,87900,1795
|
|
20240826,091900,24906354900,88000,88200,88200,87900,6847
|
|
20240826,091800,24303418900,88200,88300,88400,88100,1364
|
|
20240826,091700,24183094900,88400,88100,88500,88000,14243
|
|
20240826,091600,22925405500,88100,88200,88300,88100,6020
|
|
20240826,091500,22394831700,88300,88300,88300,88100,4469
|
|
20240826,091400,22000596000,88200,87900,88300,87800,12435
|
|
20240826,091300,20906031700,87900,87800,87900,87700,2770
|
|
20240826,091200,20662706400,87800,87700,87900,87600,2874
|
|
20240826,091100,20410626200,87600,87700,87800,87500,5826
|
|
20240826,091000,19900008600,87800,87900,88500,87700,22012
|
|
20240826,090900,17959529700,87900,88200,88300,87800,6475
|
|
20240826,090800,17389707900,88200,87900,88300,87800,4997
|
|
20240826,090700,16949434300,87900,88400,88500,87600,27833
|
|
20240826,090600,14497934900,88500,88300,88700,88100,38229
|
|
20240826,090500,11117509600,88300,87100,88300,87100,24162
|
|
20240826,090400,8996821100,87100,86900,87100,86900,7486
|
|
20240826,090300,8345451800,87000,86700,87000,86700,12521
|
|
20240826,090200,7258068600,86700,87400,87400,86600,14887
|
|
20240826,090100,5961912400,87400,87300,87600,87200,28794
|
|
20240826,090000,3445627300,87300,86800,87300,86800,39642
|