670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,200600,81668284100,87800,87800,87800,87800,0
|
|
20240827,200500,81668284100,87800,87800,87800,87800,0
|
|
20240827,200400,81668284100,87800,87800,87800,87800,0
|
|
20240827,200300,81668284100,87800,87800,87800,87800,0
|
|
20240827,200200,81668284100,87800,87800,87800,87800,0
|
|
20240827,200100,81668284100,87800,87800,87800,87800,0
|
|
20240827,200000,81668284100,87800,87800,87800,87800,0
|
|
20240827,195900,81668284100,87800,87800,87800,87800,0
|
|
20240827,195800,81668284100,87800,87800,87800,87800,0
|
|
20240827,195700,81668284100,87800,87800,87800,87800,0
|
|
20240827,195600,81668284100,87800,87800,87800,87800,0
|
|
20240827,195500,81668284100,87800,87800,87800,87800,0
|
|
20240827,195400,81668284100,87800,87800,87800,87800,0
|
|
20240827,195300,81668284100,87800,87800,87800,87800,0
|
|
20240827,195200,81668284100,87800,87800,87800,87800,0
|
|
20240827,195100,81668284100,87800,87800,87800,87800,0
|
|
20240827,195000,81668284100,87800,87800,87800,87800,0
|
|
20240827,194900,81668284100,87800,87800,87800,87800,0
|
|
20240827,194800,81668284100,87800,87800,87800,87800,0
|
|
20240827,194700,81668284100,87800,87800,87800,87800,0
|
|
20240827,194600,81668284100,87800,87800,87800,87800,0
|
|
20240827,194500,81668284100,87800,87800,87800,87800,0
|
|
20240827,194400,81668284100,87800,87800,87800,87800,0
|
|
20240827,194300,81668284100,87800,87800,87800,87800,0
|
|
20240827,194200,81668284100,87800,87800,87800,87800,0
|
|
20240827,194100,81668284100,87800,87800,87800,87800,0
|
|
20240827,194000,81668284100,87800,87800,87800,87800,0
|
|
20240827,193900,81668284100,87800,87800,87800,87800,0
|
|
20240827,193800,81668284100,87800,87800,87800,87800,0
|
|
20240827,193700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,193600,81668284100,87800,87800,87800,87800,0
|
|
20240827,193500,81668284100,87800,87800,87800,87800,0
|
|
20240827,193400,81668284100,87800,87800,87800,87800,0
|
|
20240827,193300,81668284100,87800,87800,87800,87800,0
|
|
20240827,193200,81668284100,87800,87800,87800,87800,0
|
|
20240827,193100,81668284100,87800,87800,87800,87800,0
|
|
20240827,193000,81668284100,87800,87800,87800,87800,0
|
|
20240827,192900,81668284100,87800,87800,87800,87800,0
|
|
20240827,192800,81668284100,87800,87800,87800,87800,0
|
|
20240827,192700,81668284100,87800,87800,87800,87800,0
|
|
20240827,192600,81668284100,87800,87800,87800,87800,0
|
|
20240827,192500,81668284100,87800,87800,87800,87800,0
|
|
20240827,192400,81668284100,87800,87800,87800,87800,0
|
|
20240827,192300,81668284100,87800,87800,87800,87800,0
|
|
20240827,192200,81668284100,87800,87800,87800,87800,0
|
|
20240827,192100,81668284100,87800,87800,87800,87800,0
|
|
20240827,192000,81668284100,87800,87800,87800,87800,0
|
|
20240827,191900,81668284100,87800,87800,87800,87800,0
|
|
20240827,191800,81668284100,87800,87800,87800,87800,0
|
|
20240827,191700,81668284100,87800,87800,87800,87800,0
|
|
20240827,191600,81668284100,87800,87800,87800,87800,0
|
|
20240827,191500,81668284100,87800,87800,87800,87800,0
|
|
20240827,191400,81668284100,87800,87800,87800,87800,0
|
|
20240827,191300,81668284100,87800,87800,87800,87800,0
|
|
20240827,191200,81668284100,87800,87800,87800,87800,0
|
|
20240827,191100,81668284100,87800,87800,87800,87800,0
|
|
20240827,191000,81668284100,87800,87800,87800,87800,0
|
|
20240827,190900,81668284100,87800,87800,87800,87800,0
|
|
20240827,190800,81668284100,87800,87800,87800,87800,0
|
|
20240827,190700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,190600,81668284100,87800,87800,87800,87800,0
|
|
20240827,190500,81668284100,87800,87800,87800,87800,0
|
|
20240827,190400,81668284100,87800,87800,87800,87800,0
|
|
20240827,190300,81668284100,87800,87800,87800,87800,0
|
|
20240827,190200,81668284100,87800,87800,87800,87800,0
|
|
20240827,190100,81668284100,87800,87800,87800,87800,0
|
|
20240827,190000,81668284100,87800,87800,87800,87800,0
|
|
20240827,185900,81668284100,87800,87800,87800,87800,0
|
|
20240827,185800,81668284100,87800,87800,87800,87800,0
|
|
20240827,185700,81668284100,87800,87800,87800,87800,0
|
|
20240827,185600,81668284100,87800,87800,87800,87800,0
|
|
20240827,185500,81668284100,87800,87800,87800,87800,0
|
|
20240827,185400,81668284100,87800,87800,87800,87800,0
|
|
20240827,185300,81668284100,87800,87800,87800,87800,0
|
|
20240827,185200,81668284100,87800,87800,87800,87800,0
|
|
20240827,185100,81668284100,87800,87800,87800,87800,0
|
|
20240827,185000,81668284100,87800,87800,87800,87800,0
|
|
20240827,184900,81668284100,87800,87800,87800,87800,0
|
|
20240827,184800,81668284100,87800,87800,87800,87800,0
|
|
20240827,184700,81668284100,87800,87800,87800,87800,0
|
|
20240827,184600,81668284100,87800,87800,87800,87800,0
|
|
20240827,184500,81668284100,87800,87800,87800,87800,0
|
|
20240827,184400,81668284100,87800,87800,87800,87800,0
|
|
20240827,184300,81668284100,87800,87800,87800,87800,0
|
|
20240827,184200,81668284100,87800,87800,87800,87800,0
|
|
20240827,184100,81668284100,87800,87800,87800,87800,0
|
|
20240827,184000,81668284100,87800,87800,87800,87800,0
|
|
20240827,183900,81668284100,87800,87800,87800,87800,0
|
|
20240827,183800,81668284100,87800,87800,87800,87800,0
|
|
20240827,183700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,183600,81668284100,87800,87800,87800,87800,0
|
|
20240827,183500,81668284100,87800,87800,87800,87800,0
|
|
20240827,183400,81668284100,87800,87800,87800,87800,0
|
|
20240827,183300,81668284100,87800,87800,87800,87800,0
|
|
20240827,183200,81668284100,87800,87800,87800,87800,0
|
|
20240827,183100,81668284100,87800,87800,87800,87800,0
|
|
20240827,183000,81668284100,87800,87800,87800,87800,0
|
|
20240827,182900,81668284100,87800,87800,87800,87800,0
|
|
20240827,182800,81668284100,87800,87800,87800,87800,0
|
|
20240827,182700,81668284100,87800,87800,87800,87800,0
|
|
20240827,182600,81668284100,87800,87800,87800,87800,0
|
|
20240827,182500,81668284100,87800,87800,87800,87800,0
|
|
20240827,182400,81668284100,87800,87800,87800,87800,0
|
|
20240827,182300,81668284100,87800,87800,87800,87800,0
|
|
20240827,182200,81668284100,87800,87800,87800,87800,0
|
|
20240827,182100,81668284100,87800,87800,87800,87800,0
|
|
20240827,182000,81668284100,87800,87800,87800,87800,0
|
|
20240827,181900,81668284100,87800,87800,87800,87800,0
|
|
20240827,181800,81668284100,87800,87800,87800,87800,0
|
|
20240827,181700,81668284100,87800,87800,87800,87800,0
|
|
20240827,181600,81668284100,87800,87800,87800,87800,0
|
|
20240827,181500,81668284100,87800,87800,87800,87800,0
|
|
20240827,181400,81668284100,87800,87800,87800,87800,0
|
|
20240827,181300,81668284100,87800,87800,87800,87800,0
|
|
20240827,181200,81668284100,87800,87800,87800,87800,0
|
|
20240827,181100,81668284100,87800,87800,87800,87800,0
|
|
20240827,181000,81668284100,87800,87800,87800,87800,0
|
|
20240827,180900,81668284100,87800,87800,87800,87800,0
|
|
20240827,180800,81668284100,87800,87800,87800,87800,0
|
|
20240827,180700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,180600,81668284100,87800,87800,87800,87800,0
|
|
20240827,180500,81668284100,87800,87800,87800,87800,0
|
|
20240827,180400,81668284100,87800,87800,87800,87800,0
|
|
20240827,180300,81668284100,87800,87800,87800,87800,0
|
|
20240827,180200,81668284100,87800,87800,87800,87800,0
|
|
20240827,180100,81668284100,87800,87800,87800,87800,0
|
|
20240827,180000,81668284100,87800,87800,87800,87800,0
|
|
20240827,175900,81668284100,87800,87800,87800,87800,0
|
|
20240827,175800,81668284100,87800,87800,87800,87800,0
|
|
20240827,175700,81668284100,87800,87800,87800,87800,0
|
|
20240827,175600,81668284100,87800,87800,87800,87800,0
|
|
20240827,175500,81668284100,87800,87800,87800,87800,0
|
|
20240827,175400,81668284100,87800,87800,87800,87800,0
|
|
20240827,175300,81668284100,87800,87800,87800,87800,0
|
|
20240827,175200,81668284100,87800,87800,87800,87800,0
|
|
20240827,175100,81668284100,87800,87800,87800,87800,0
|
|
20240827,175000,81668284100,87800,87800,87800,87800,0
|
|
20240827,174900,81668284100,87800,87800,87800,87800,0
|
|
20240827,174800,81668284100,87800,87800,87800,87800,0
|
|
20240827,174700,81668284100,87800,87800,87800,87800,0
|
|
20240827,174600,81668284100,87800,87800,87800,87800,0
|
|
20240827,174500,81668284100,87800,87800,87800,87800,0
|
|
20240827,174400,81668284100,87800,87800,87800,87800,0
|
|
20240827,174300,81668284100,87800,87800,87800,87800,0
|
|
20240827,174200,81668284100,87800,87800,87800,87800,0
|
|
20240827,174100,81668284100,87800,87800,87800,87800,0
|
|
20240827,174000,81668284100,87800,87800,87800,87800,0
|
|
20240827,173900,81668284100,87800,87800,87800,87800,0
|
|
20240827,173800,81668284100,87800,87800,87800,87800,0
|
|
20240827,173700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,173600,81668284100,87800,87800,87800,87800,0
|
|
20240827,173500,81668284100,87800,87800,87800,87800,0
|
|
20240827,173400,81668284100,87800,87800,87800,87800,0
|
|
20240827,173300,81668284100,87800,87800,87800,87800,0
|
|
20240827,173200,81668284100,87800,87800,87800,87800,0
|
|
20240827,173100,81668284100,87800,87800,87800,87800,0
|
|
20240827,173000,81668284100,87800,87800,87800,87800,0
|
|
20240827,172900,81668284100,87800,87800,87800,87800,0
|
|
20240827,172800,81668284100,87800,87800,87800,87800,0
|
|
20240827,172700,81668284100,87800,87800,87800,87800,0
|
|
20240827,172600,81668284100,87800,87800,87800,87800,0
|
|
20240827,172500,81668284100,87800,87800,87800,87800,0
|
|
20240827,172400,81668284100,87800,87800,87800,87800,0
|
|
20240827,172300,81668284100,87800,87800,87800,87800,0
|
|
20240827,172200,81668284100,87800,87800,87800,87800,0
|
|
20240827,172100,81668284100,87800,87800,87800,87800,0
|
|
20240827,172000,81668284100,87800,87800,87800,87800,0
|
|
20240827,171900,81668284100,87800,87800,87800,87800,0
|
|
20240827,171800,81668284100,87800,87800,87800,87800,0
|
|
20240827,171700,81668284100,87800,87800,87800,87800,0
|
|
20240827,171600,81668284100,87800,87800,87800,87800,0
|
|
20240827,171500,81668284100,87800,87800,87800,87800,0
|
|
20240827,171400,81668284100,87800,87800,87800,87800,0
|
|
20240827,171300,81668284100,87800,87800,87800,87800,0
|
|
20240827,171200,81668284100,87800,87800,87800,87800,0
|
|
20240827,171100,81668284100,87800,87800,87800,87800,0
|
|
20240827,171000,81668284100,87800,87800,87800,87800,0
|
|
20240827,170900,81668284100,87800,87800,87800,87800,0
|
|
20240827,170800,81668284100,87800,87800,87800,87800,0
|
|
20240827,170700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,170600,81668284100,87800,87800,87800,87800,0
|
|
20240827,170500,81668284100,87800,87800,87800,87800,0
|
|
20240827,170400,81668284100,87800,87800,87800,87800,0
|
|
20240827,170300,81668284100,87800,87800,87800,87800,0
|
|
20240827,170200,81668284100,87800,87800,87800,87800,0
|
|
20240827,170100,81668284100,87800,87800,87800,87800,0
|
|
20240827,170000,81668284100,87800,87800,87800,87800,0
|
|
20240827,165900,81668284100,87800,87800,87800,87800,0
|
|
20240827,165800,81668284100,87800,87800,87800,87800,0
|
|
20240827,165700,81668284100,87800,87800,87800,87800,0
|
|
20240827,165600,81668284100,87800,87800,87800,87800,0
|
|
20240827,165500,81668284100,87800,87800,87800,87800,0
|
|
20240827,165400,81668284100,87800,87800,87800,87800,0
|
|
20240827,165300,81668284100,87800,87800,87800,87800,0
|
|
20240827,165200,81668284100,87800,87800,87800,87800,0
|
|
20240827,165100,81668284100,87800,87800,87800,87800,0
|
|
20240827,165000,81668284100,87800,87800,87800,87800,0
|
|
20240827,164900,81668284100,87800,87800,87800,87800,0
|
|
20240827,164800,81668284100,87800,87800,87800,87800,0
|
|
20240827,164700,81668284100,87800,87800,87800,87800,0
|
|
20240827,164600,81668284100,87800,87800,87800,87800,0
|
|
20240827,164500,81668284100,87800,87800,87800,87800,0
|
|
20240827,164400,81668284100,87800,87800,87800,87800,0
|
|
20240827,164300,81668284100,87800,87800,87800,87800,0
|
|
20240827,164200,81668284100,87800,87800,87800,87800,0
|
|
20240827,164100,81668284100,87800,87800,87800,87800,0
|
|
20240827,164000,81668284100,87800,87800,87800,87800,0
|
|
20240827,163900,81668284100,87800,87800,87800,87800,0
|
|
20240827,163800,81668284100,87800,87800,87800,87800,0
|
|
20240827,163700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,163600,81668284100,87800,87800,87800,87800,0
|
|
20240827,163500,81668284100,87800,87800,87800,87800,0
|
|
20240827,163400,81668284100,87800,87800,87800,87800,0
|
|
20240827,163300,81668284100,87800,87800,87800,87800,0
|
|
20240827,163200,81668284100,87800,87800,87800,87800,0
|
|
20240827,163100,81668284100,87800,87800,87800,87800,0
|
|
20240827,163000,81668284100,87800,87800,87800,87800,0
|
|
20240827,162900,81668284100,87800,87800,87800,87800,0
|
|
20240827,162800,81668284100,87800,87800,87800,87800,0
|
|
20240827,162700,81668284100,87800,87800,87800,87800,0
|
|
20240827,162600,81668284100,87800,87800,87800,87800,0
|
|
20240827,162500,81668284100,87800,87800,87800,87800,0
|
|
20240827,162400,81668284100,87800,87800,87800,87800,0
|
|
20240827,162300,81668284100,87800,87800,87800,87800,0
|
|
20240827,162200,81668284100,87800,87800,87800,87800,0
|
|
20240827,162100,81668284100,87800,87800,87800,87800,0
|
|
20240827,162000,81668284100,87800,87800,87800,87800,0
|
|
20240827,161900,81668284100,87800,87800,87800,87800,0
|
|
20240827,161800,81668284100,87800,87800,87800,87800,0
|
|
20240827,161700,81668284100,87800,87800,87800,87800,0
|
|
20240827,161600,81668284100,87800,87800,87800,87800,0
|
|
20240827,161500,81668284100,87800,87800,87800,87800,0
|
|
20240827,161400,81668284100,87800,87800,87800,87800,0
|
|
20240827,161300,81668284100,87800,87800,87800,87800,0
|
|
20240827,161200,81668284100,87800,87800,87800,87800,0
|
|
20240827,161100,81668284100,87800,87800,87800,87800,0
|
|
20240827,161000,81668284100,87800,87800,87800,87800,0
|
|
20240827,160900,81668284100,87800,87800,87800,87800,0
|
|
20240827,160800,81668284100,87800,87800,87800,87800,0
|
|
20240827,160700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,160600,81668284100,87800,87800,87800,87800,0
|
|
20240827,160500,81668284100,87800,87800,87800,87800,0
|
|
20240827,160400,81668284100,87800,87800,87800,87800,0
|
|
20240827,160300,81668284100,87800,87800,87800,87800,0
|
|
20240827,160200,81668284100,87800,87800,87800,87800,0
|
|
20240827,160100,81668284100,87800,87800,87800,87800,0
|
|
20240827,160000,81668284100,87800,87800,87800,87800,0
|
|
20240827,155900,81668284100,87800,87800,87800,87800,0
|
|
20240827,155800,81668284100,87800,87800,87800,87800,0
|
|
20240827,155700,81668284100,87800,87800,87800,87800,0
|
|
20240827,155600,81668284100,87800,87800,87800,87800,0
|
|
20240827,155500,81668284100,87800,87800,87800,87800,0
|
|
20240827,155400,81668284100,87800,87800,87800,87800,0
|
|
20240827,155300,81668284100,87800,87800,87800,87800,0
|
|
20240827,155200,81668284100,87800,87800,87800,87800,0
|
|
20240827,155100,81668284100,87800,87800,87800,87800,0
|
|
20240827,155000,81668284100,87800,87800,87800,87800,0
|
|
20240827,154900,81668284100,87800,87800,87800,87800,0
|
|
20240827,154800,81668284100,87800,87800,87800,87800,0
|
|
20240827,154700,81668284100,87800,87800,87800,87800,0
|
|
20240827,154600,81668284100,87800,87800,87800,87800,0
|
|
20240827,154500,81668284100,87800,87800,87800,87800,0
|
|
20240827,154400,81668284100,87800,87800,87800,87800,0
|
|
20240827,154300,81668284100,87800,87800,87800,87800,0
|
|
20240827,154200,81668284100,87800,87800,87800,87800,0
|
|
20240827,154100,81668284100,87800,87800,87800,87800,0
|
|
20240827,154000,81668284100,87800,87800,87800,87800,0
|
|
20240827,153900,81668284100,87800,87800,87800,87800,0
|
|
20240827,153800,81668284100,87800,87800,87800,87800,0
|
|
20240827,153700,81668284100,87800,87800,87800,87800,80853
|
|
20240827,153600,81668284100,87800,87800,87800,87800,0
|
|
20240827,153500,81668284100,87800,87800,87800,87800,0
|
|
20240827,153400,81668284100,87800,87800,87800,87800,0
|
|
20240827,153300,81668284100,87800,87800,87800,87800,0
|
|
20240827,153200,81668284100,87800,87800,87800,87800,0
|
|
20240827,153100,81668284100,87800,87800,87800,87800,0
|
|
20240827,153000,81668284100,87800,87800,87800,87800,80853
|
|
20240827,152900,74569390700,87800,87800,87800,87800,0
|
|
20240827,152800,74569390700,87800,87800,87800,87800,0
|
|
20240827,152700,74569390700,87800,87800,87800,87800,0
|
|
20240827,152600,74569390700,87800,87800,87800,87800,0
|
|
20240827,152500,74569390700,87800,87800,87800,87800,0
|
|
20240827,152400,74569390700,87800,87800,87800,87800,0
|
|
20240827,152300,74569390700,87800,87800,87800,87800,0
|
|
20240827,152200,74569390700,87800,87800,87800,87800,0
|
|
20240827,152100,74569390700,87800,87800,87800,87800,0
|
|
20240827,152000,74569390700,87800,87800,87800,87800,0
|
|
20240827,151900,74569390700,87800,87700,87800,87600,1184
|
|
20240827,151800,74465581900,87800,87600,87800,87600,979
|
|
20240827,151700,74379758500,87700,87700,87700,87600,552
|
|
20240827,151600,74331393100,87600,87700,87700,87600,529
|
|
20240827,151500,74285039600,87700,87600,87700,87600,303
|
|
20240827,151400,74258478300,87700,87800,87900,87600,2205
|
|
20240827,151300,74064997100,87800,87800,87900,87700,6240
|
|
20240827,151200,73516907700,87800,87700,87800,87700,481
|
|
20240827,151100,73474707400,87800,87700,87800,87700,1054
|
|
20240827,151000,73382236200,87700,87800,87800,87700,707
|
|
20240827,150900,73320213900,87800,87800,87800,87700,647
|
|
20240827,150800,73263433400,87700,87900,87900,87700,926
|
|
20240827,150700,73182135700,87800,87900,87900,87800,740
|
|
20240827,150600,73117139100,87800,87800,87900,87700,1489
|
|
20240827,150500,72986431100,87700,87800,87800,87700,1494
|
|
20240827,150400,72855389400,87800,87800,87900,87700,440
|
|
20240827,150300,72816756100,87700,87800,88000,87700,3753
|
|
20240827,150200,72487113600,87800,87700,87900,87700,1715
|
|
20240827,150100,72336513500,87700,87800,87900,87700,406
|
|
20240827,150000,72300857900,87900,87900,88000,87800,1063
|
|
20240827,145900,72207443700,87800,87800,87900,87800,1060
|
|
20240827,145800,72114286900,87800,88000,88000,87800,1476
|
|
20240827,145700,71984535800,88000,87900,88000,87800,2132
|
|
20240827,145600,71797137300,87800,87800,87900,87700,3245
|
|
20240827,145500,71512090500,87800,87800,87800,87700,1281
|
|
20240827,145400,71399667100,87800,87700,87800,87700,706
|
|
20240827,145300,71337722100,87800,87800,87800,87700,1832
|
|
20240827,145200,71176963100,87800,87700,87800,87700,853
|
|
20240827,145100,71102119700,87800,87800,87800,87700,1624
|
|
20240827,145000,70959641700,87800,87800,87900,87700,2013
|
|
20240827,144900,70782940600,87700,87800,87800,87700,1532
|
|
20240827,144800,70648466200,87700,87800,87800,87700,2631
|
|
20240827,144700,70417578800,87800,87700,87800,87600,1085
|
|
20240827,144600,70322417500,87700,87800,87800,87600,3456
|
|
20240827,144500,70019311300,87700,87900,87900,87700,2382
|
|
20240827,144400,69810225900,87800,87900,87900,87800,1587
|
|
20240827,144300,69670792100,87800,87700,87900,87700,2254
|
|
20240827,144200,69472916300,87700,87700,87800,87700,951
|
|
20240827,144100,69389448100,87800,87800,87800,87700,2310
|
|
20240827,144000,69186709600,87800,87800,87900,87700,913
|
|
20240827,143900,69106556300,87800,87900,87900,87700,1289
|
|
20240827,143800,68993342100,87900,87800,87900,87700,1648
|
|
20240827,143700,68848693500,87700,87800,87900,87700,1127
|
|
20240827,143600,68749693800,87800,87800,87900,87700,1684
|
|
20240827,143500,68601844900,87700,87800,87900,87700,1315
|
|
20240827,143400,68486349200,87800,87800,87800,87700,1127
|
|
20240827,143300,68387465600,87700,87700,87800,87600,1382
|
|
20240827,143200,68266284900,87700,87700,87900,87700,1607
|
|
20240827,143100,68125240900,87700,87700,87900,87700,1068
|
|
20240827,143000,68031506400,87800,87900,87900,87700,2372
|
|
20240827,142900,67823137100,87900,87800,87900,87800,1592
|
|
20240827,142800,67683246100,87800,87800,87900,87700,1933
|
|
20240827,142700,67513456800,87700,87700,87800,87700,1382
|
|
20240827,142600,67392166300,87800,87700,87800,87600,1337
|
|
20240827,142500,67274953300,87700,87700,87800,87600,1532
|
|
20240827,142400,67140556500,87700,87600,87800,87600,2676
|
|
20240827,142300,66905796400,87700,87700,87800,87600,2670
|
|
20240827,142200,66671696400,87700,87600,87700,87600,1579
|
|
20240827,142100,66533277100,87700,87800,87800,87600,2083
|
|
20240827,142000,66350565300,87700,87800,87800,87700,2166
|
|
20240827,141900,66160493500,87800,87800,87900,87700,1756
|
|
20240827,141800,66006315200,87800,87800,87800,87700,1432
|
|
20240827,141700,65880643100,87700,87700,87800,87700,792
|
|
20240827,141600,65811140200,87700,87800,87800,87700,2268
|
|
20240827,141500,65612078900,87700,87800,87800,87700,531
|
|
20240827,141400,65565485100,87800,87800,87800,87700,1249
|
|
20240827,141300,65455856400,87800,87800,87800,87700,1408
|
|
20240827,141200,65332318500,87700,87800,87800,87700,1875
|
|
20240827,141100,65167741600,87700,87700,87800,87600,3894
|
|
20240827,141000,64826224900,87700,87700,87800,87600,1064
|
|
20240827,140900,64732875200,87700,87700,87700,87600,2384
|
|
20240827,140800,64523825300,87800,87800,87900,87700,1339
|
|
20240827,140700,64406339000,87800,87800,87900,87700,1973
|
|
20240827,140600,64233061200,87800,87700,87900,87700,1005
|
|
20240827,140500,64144852200,87800,87700,87900,87700,1774
|
|
20240827,140400,63989192700,87700,87700,87800,87600,1673
|
|
20240827,140300,63842497500,87700,87700,87900,87700,1646
|
|
20240827,140200,63698003300,87800,87700,87800,87700,1221
|
|
20240827,140100,63590825200,87800,87800,87900,87700,2096
|
|
20240827,140000,63406812700,87700,87800,87800,87700,966
|
|
20240827,135900,63322035200,87800,87700,87800,87600,981
|
|
20240827,135800,63235966800,87700,87600,87800,87600,5868
|
|
20240827,135700,62721592200,87600,87800,87800,87600,8510
|
|
20240827,135600,61975585900,87700,87700,87800,87700,1625
|
|
20240827,135500,61832958400,87700,87800,87800,87700,505
|
|
20240827,135400,61788631400,87800,87700,87800,87700,1668
|
|
20240827,135300,61642213900,87700,87900,87900,87700,1881
|
|
20240827,135200,61477010500,87900,87800,87900,87700,2655
|
|
20240827,135100,61243913300,87800,87900,88000,87800,3791
|
|
20240827,135000,60910755000,87900,87900,87900,87800,941
|
|
20240827,134900,60828087400,87900,87900,87900,87800,1639
|
|
20240827,134800,60684033300,87900,87800,87900,87800,963
|
|
20240827,134700,60599426900,87800,88000,88000,87800,2603
|
|
20240827,134600,60370629100,88000,88000,88000,87900,874
|
|
20240827,134500,60293750200,88000,88000,88000,87800,1480
|
|
20240827,134400,60163612200,88000,88000,88100,87800,2270
|
|
20240827,134300,59963975500,87800,88000,88000,87800,819
|
|
20240827,134200,59891990400,87900,87900,88000,87800,1668
|
|
20240827,134100,59745342300,87900,87900,88000,87800,784
|
|
20240827,134000,59676455300,87900,87900,88100,87800,5686
|
|
20240827,133900,59176338100,87900,88100,88100,87800,2094
|
|
20240827,133800,58992142200,88000,88000,88100,87900,1142
|
|
20240827,133700,58891646500,88000,88000,88000,87900,869
|
|
20240827,133600,58815181300,88000,88100,88100,87900,2001
|
|
20240827,133500,58639087200,88000,88000,88000,87900,1247
|
|
20240827,133400,58529378600,87900,88000,88000,87900,457
|
|
20240827,133300,58489174200,88000,87800,88000,87800,2479
|
|
20240827,133200,58271161100,87900,88000,88000,87800,1500
|
|
20240827,133100,58139319700,87900,87900,88000,87800,1588
|
|
20240827,133000,57999723700,87800,87900,87900,87800,779
|
|
20240827,132900,57931272900,87800,88000,88000,87800,1026
|
|
20240827,132800,57841031000,88000,87900,88000,87800,2135
|
|
20240827,132700,57653283600,87900,87900,87900,87800,493
|
|
20240827,132600,57609970800,87800,87800,87900,87800,1560
|
|
20240827,132500,57472924100,87900,88000,88000,87800,1398
|
|
20240827,132400,57350077900,87900,87700,88000,87700,5672
|
|
20240827,132300,56852060400,87800,87700,87800,87700,732
|
|
20240827,132200,56787823100,87700,87700,87800,87700,1116
|
|
20240827,132100,56689872600,87700,87700,87800,87600,961
|
|
20240827,132000,56605572900,87700,87800,87800,87600,1252
|
|
20240827,131900,56495749200,87800,87700,87800,87600,1264
|
|
20240827,131800,56384870800,87700,87700,87800,87600,1436
|
|
20240827,131700,56258891400,87700,87800,87800,87700,1876
|
|
20240827,131600,56094239000,87800,87700,87800,87700,695
|
|
20240827,131500,56033254200,87700,87700,87800,87600,5010
|
|
20240827,131400,55593899900,87600,87800,87800,87600,3202
|
|
20240827,131300,55313266000,87700,87600,87800,87600,1779
|
|
20240827,131200,55157238000,87600,87700,87800,87600,2467
|
|
20240827,131100,54940915800,87800,87800,87800,87700,879
|
|
20240827,131000,54863765700,87800,87800,87800,87700,1438
|
|
20240827,130900,54737553100,87700,87700,87800,87700,531
|
|
20240827,130800,54690945700,87700,87700,87800,87600,1829
|
|
20240827,130700,54530479800,87700,87900,87900,87700,956
|
|
20240827,130600,54446545700,87900,87800,87900,87700,931
|
|
20240827,130500,54364805400,87800,87900,87900,87800,1161
|
|
20240827,130400,54262789700,87800,87800,87900,87700,1340
|
|
20240827,130300,54145180300,87700,87800,87800,87700,1687
|
|
20240827,130200,53997193000,87800,87900,87900,87700,2272
|
|
20240827,130100,53797664600,87900,87800,87900,87700,1077
|
|
20240827,130000,53703139600,87800,87900,87900,87800,1313
|
|
20240827,125900,53587790500,87900,87900,88000,87800,1101
|
|
20240827,125800,53491013300,87800,87800,87900,87800,732
|
|
20240827,125700,53426722400,87800,88000,88100,87800,2123
|
|
20240827,125600,53240058100,88000,88100,88100,87900,1060
|
|
20240827,125500,53146811900,88000,88100,88100,88000,1005
|
|
20240827,125400,53058295800,88100,88000,88100,87900,911
|
|
20240827,125300,52978137000,88000,88000,88100,88000,1071
|
|
20240827,125200,52883866500,88000,88000,88100,87900,1182
|
|
20240827,125100,52779814700,88000,87800,88000,87800,954
|
|
20240827,125000,52695970500,87900,88000,88100,87800,1245
|
|
20240827,124900,52586494300,88000,88000,88000,87900,993
|
|
20240827,124800,52499150400,87900,88000,88000,87900,1650
|
|
20240827,124700,52353978300,88000,88000,88000,87900,448
|
|
20240827,124600,52314566200,87900,88000,88200,87900,2019
|
|
20240827,124500,52136772300,88000,87900,88000,87800,1164
|
|
20240827,124400,52034371100,87800,87900,88000,87800,1500
|
|
20240827,124300,51902510000,87900,87900,88000,87900,1386
|
|
20240827,124200,51780576200,88000,87900,88000,87800,1154
|
|
20240827,124100,51679135100,87800,87800,87900,87800,1140
|
|
20240827,124000,51578960400,87900,88000,88000,87800,2156
|
|
20240827,123900,51389565700,87900,87900,88100,87900,1751
|
|
20240827,123800,51235492400,88000,88000,88000,87900,781
|
|
20240827,123700,51166794000,87900,88000,88100,87900,1461
|
|
20240827,123600,51038156000,88000,87900,88100,87900,1205
|
|
20240827,123500,50932122300,87900,88000,88000,87900,884
|
|
20240827,123400,50854375900,88000,88100,88100,87900,1656
|
|
20240827,123300,50708534000,88000,88100,88200,88000,1875
|
|
20240827,123200,50543409500,88100,88100,88200,88000,1154
|
|
20240827,123100,50441766200,88000,88100,88200,88000,759
|
|
20240827,123000,50374916000,88100,88100,88200,88000,2111
|
|
20240827,122900,50188984900,88100,88000,88100,88000,688
|
|
20240827,122800,50128386400,87900,88000,88000,87900,1536
|
|
20240827,122700,49993276600,88000,87900,88000,87900,823
|
|
20240827,122600,49920859700,87900,88000,88000,87900,1877
|
|
20240827,122500,49755703500,88100,88100,88100,88000,1373
|
|
20240827,122400,49634790000,88000,88000,88100,88000,472
|
|
20240827,122300,49593223200,88000,88100,88200,88000,1371
|
|
20240827,122200,49472449400,88000,88400,88400,88000,2361
|
|
20240827,122100,49264026500,88400,88400,88500,88300,574
|
|
20240827,122000,49213297200,88400,88400,88500,88300,1725
|
|
20240827,121900,49060834800,88300,88300,88400,88300,737
|
|
20240827,121800,48995728000,88300,88400,88400,88300,1351
|
|
20240827,121700,48876343100,88300,88400,88400,88300,743
|
|
20240827,121600,48810684000,88300,88400,88500,88300,1167
|
|
20240827,121500,48707486200,88400,88500,88500,88400,846
|
|
20240827,121400,48632649700,88400,88400,88500,88300,1293
|
|
20240827,121300,48518332100,88500,88500,88500,88400,869
|
|
20240827,121200,48441479800,88500,88500,88500,88400,539
|
|
20240827,121100,48393784200,88400,88300,88500,88300,2108
|
|
20240827,121000,48207454500,88400,88300,88400,88300,703
|
|
20240827,120900,48145347700,88400,88400,88400,88300,2324
|
|
20240827,120800,47939996300,88300,88400,88400,88300,1151
|
|
20240827,120700,47838304200,88400,88400,88400,88300,1071
|
|
20240827,120600,47743662000,88400,88400,88400,88300,1746
|
|
20240827,120500,47589415900,88300,88400,88400,88300,1368
|
|
20240827,120400,47468557900,88400,88300,88400,88300,2120
|
|
20240827,120300,47281242200,88300,88400,88400,88300,1118
|
|
20240827,120200,47182444300,88400,88300,88400,88300,1820
|
|
20240827,120100,47021595500,88400,88400,88400,88300,525
|
|
20240827,120000,46975194400,88400,88200,88400,88100,2589
|
|
20240827,115900,46746576600,88300,88400,88400,88200,1016
|
|
20240827,115800,46656808400,88400,88200,88400,88100,2188
|
|
20240827,115700,46463677100,88200,88300,88400,88200,1138
|
|
20240827,115600,46363148600,88300,88300,88400,88200,750
|
|
20240827,115500,46296933900,88300,88300,88300,88200,1435
|
|
20240827,115400,46170293700,88300,88200,88300,88200,683
|
|
20240827,115300,46110009500,88300,88200,88300,88200,1815
|
|
20240827,115200,45949811100,88300,88200,88300,88100,2749
|
|
20240827,115100,45707334000,88200,88200,88200,88100,1109
|
|
20240827,115000,45609530100,88100,88100,88200,88000,2315
|
|
20240827,114900,45405573100,88100,88100,88100,88000,1311
|
|
20240827,114800,45290091700,88100,88100,88100,88000,1702
|
|
20240827,114700,45140209300,88000,88100,88100,88000,549
|
|
20240827,114600,45091868900,88100,87900,88100,87900,1591
|
|
20240827,114500,44951880800,88000,88000,88000,87900,694
|
|
20240827,114400,44890840200,87900,88000,88000,87900,1116
|
|
20240827,114300,44792648100,87900,88100,88200,87900,4540
|
|
20240827,114200,44393036200,88100,88200,88200,88100,859
|
|
20240827,114100,44317287600,88100,88200,88200,88100,1490
|
|
20240827,114000,44185912100,88200,88200,88200,88000,2054
|
|
20240827,113900,44004889500,88200,88000,88200,88000,1731
|
|
20240827,113800,43852390200,88000,88000,88100,88000,1902
|
|
20240827,113700,43684910600,88000,87900,88100,87900,2551
|
|
20240827,113600,43460429800,87900,87800,88000,87800,6707
|
|
20240827,113500,42870859100,87800,87900,87900,87800,1255
|
|
20240827,113400,42760599400,87900,87900,87900,87800,2016
|
|
20240827,113300,42583501300,87800,87800,87900,87800,1147
|
|
20240827,113200,42482724600,87900,87900,87900,87800,604
|
|
20240827,113100,42429646000,87900,87900,87900,87800,1547
|
|
20240827,113000,42293710700,87900,87800,87900,87700,892
|
|
20240827,112900,42215366000,87800,87700,87900,87700,2421
|
|
20240827,112800,42002817800,87800,87700,87800,87700,1460
|
|
20240827,112700,41874684800,87800,87600,87800,87600,6730
|
|
20240827,112600,41284044500,87700,87700,87700,87600,1124
|
|
20240827,112500,41185486100,87700,87700,87700,87600,2400
|
|
20240827,112400,40975039000,87600,87700,87700,87600,2120
|
|
20240827,112300,40789161400,87700,87500,87700,87400,13228
|
|
20240827,112200,39631596900,87500,87600,87600,87400,8051
|
|
20240827,112100,38927073100,87600,87600,87600,87500,1443
|
|
20240827,112000,38800695500,87600,87600,87600,87500,1058
|
|
20240827,111900,38708075500,87500,87500,87600,87500,1015
|
|
20240827,111800,38619193500,87600,87500,87700,87400,2873
|
|
20240827,111700,38367654800,87500,87300,87500,87300,2629
|
|
20240827,111600,38137713100,87300,87300,87400,87300,442
|
|
20240827,111500,38099101400,87300,87200,87400,87100,4583
|
|
20240827,111400,37699247000,87200,87200,87300,87100,1550
|
|
20240827,111300,37564160800,87300,87500,87500,87200,1717
|
|
20240827,111200,37414373000,87500,87100,87500,87000,13638
|
|
20240827,111100,36225355800,87000,87100,87200,87000,506
|
|
20240827,111000,36181289500,87100,87200,87300,87100,2552
|
|
20240827,110900,35958683600,87300,87300,87400,87200,391
|
|
20240827,110800,35924562300,87300,87400,87400,87200,1613
|
|
20240827,110700,35783793800,87400,87400,87400,87300,630
|
|
20240827,110600,35728756900,87400,87300,87400,87200,1510
|
|
20240827,110500,35596953800,87300,87300,87300,87200,1293
|
|
20240827,110400,35484117200,87300,87000,87300,87000,1797
|
|
20240827,110300,35327385400,87100,87200,87200,87000,1303
|
|
20240827,110200,35213844200,87200,87100,87200,87000,994
|
|
20240827,110100,35127257800,87100,87000,87100,87000,596
|
|
20240827,110000,35075374200,87100,87100,87100,87000,1091
|
|
20240827,105900,34980392400,87100,87100,87100,87000,441
|
|
20240827,105800,34942005800,87100,87100,87100,87000,958
|
|
20240827,105700,34858587900,87100,87100,87100,87000,627
|
|
20240827,105600,34804005200,87100,87100,87100,87000,4770
|
|
20240827,105500,34388557100,87100,87000,87100,87000,834
|
|
20240827,105400,34315947400,87100,87000,87100,87000,2049
|
|
20240827,105300,34137592000,87000,86900,87000,86800,6127
|
|
20240827,105200,33604959200,86900,86900,86900,86800,1273
|
|
20240827,105100,33494419800,86900,86800,86900,86800,856
|
|
20240827,105000,33420108600,86800,86900,86900,86800,459
|
|
20240827,104900,33380257200,86900,86800,86900,86800,774
|
|
20240827,104800,33313046300,86800,86700,87000,86700,5310
|
|
20240827,104700,32852211800,86700,86900,87000,86700,7991
|
|
20240827,104600,32158782600,86900,87000,87000,86900,8335
|
|
20240827,104500,31433908600,87100,87000,87100,87000,2300
|
|
20240827,104400,31233680100,87100,87000,87100,87000,616
|
|
20240827,104300,31180062700,87100,87000,87100,87000,1114
|
|
20240827,104200,31083083700,87100,87100,87100,87000,1612
|
|
20240827,104100,30942718400,87000,87100,87100,87000,515
|
|
20240827,104000,30897892800,87000,87100,87100,87000,3663
|
|
20240827,103900,30578915100,87100,87100,87100,87000,515
|
|
20240827,103800,30534078700,87000,87000,87100,87000,2078
|
|
20240827,103700,30353175200,87000,87000,87100,87000,2262
|
|
20240827,103600,30156373200,87100,87000,87100,87000,3545
|
|
20240827,103500,29847722600,87100,87000,87100,87000,1600
|
|
20240827,103400,29708502400,87000,87000,87100,87000,1107
|
|
20240827,103300,29612182800,87100,87000,87100,87000,1762
|
|
20240827,103200,29458840200,87100,87100,87100,87000,658
|
|
20240827,103100,29401581900,87100,87000,87100,87000,1051
|
|
20240827,103000,29310132300,87000,86900,87100,86900,12274
|
|
20240827,102900,28241865000,87000,87000,87000,86900,4600
|
|
20240827,102800,27841732900,87000,87000,87100,87000,2223
|
|
20240827,102700,27648308600,87000,87200,87200,87000,9522
|
|
20240827,102600,26819324800,87100,87200,87300,87100,6119
|
|
20240827,102500,26285822700,87200,87300,87300,87200,724
|
|
20240827,102400,26222670600,87300,87300,87300,87200,5738
|
|
20240827,102300,25721809300,87400,87600,87600,87300,6314
|
|
20240827,102200,25169831000,87500,87500,87600,87500,493
|
|
20240827,102100,25126654000,87500,87500,87600,87400,2172
|
|
20240827,102000,24936540500,87500,87400,87500,87400,562
|
|
20240827,101900,24887398800,87400,87500,87500,87400,1165
|
|
20240827,101800,24785491400,87500,87400,87500,87400,2237
|
|
20240827,101700,24589778800,87400,87400,87500,87400,787
|
|
20240827,101600,24520931700,87500,87400,87700,87400,3159
|
|
20240827,101500,24244445900,87400,87400,87500,87400,495
|
|
20240827,101400,24201173100,87500,87600,87600,87400,2096
|
|
20240827,101300,24017659400,87600,87500,87600,87500,1876
|
|
20240827,101200,23853368900,87600,87600,87600,87500,2212
|
|
20240827,101100,23659623300,87600,87400,87600,87400,5256
|
|
20240827,101000,23199706900,87400,87400,87500,87400,1774
|
|
20240827,100900,23044642700,87500,87500,87500,87400,435
|
|
20240827,100800,23006604800,87500,87400,87500,87400,1690
|
|
20240827,100700,22858878000,87400,87500,87500,87400,1720
|
|
20240827,100600,22708448400,87500,87500,87500,87400,373
|
|
20240827,100500,22675823000,87400,87500,87500,87400,794
|
|
20240827,100400,22606412600,87500,87500,87600,87400,1208
|
|
20240827,100300,22500727200,87600,87400,87600,87400,965
|
|
20240827,100200,22416271500,87500,87500,87500,87400,549
|
|
20240827,100100,22368281800,87500,87600,87600,87400,5131
|
|
20240827,100000,21919373900,87600,87400,87600,87400,3629
|
|
20240827,095900,21601841500,87500,87400,87700,87400,4464
|
|
20240827,095800,21211217500,87400,87300,87600,87300,3811
|
|
20240827,095700,20878094100,87300,87400,87400,87300,1947
|
|
20240827,095600,20708071900,87400,87400,87400,87300,683
|
|
20240827,095500,20648424600,87300,87500,87600,87300,2122
|
|
20240827,095400,20462870700,87600,87500,87600,87500,431
|
|
20240827,095300,20425146600,87400,87500,87600,87400,1862
|
|
20240827,095200,20262145000,87500,87500,87500,87300,4936
|
|
20240827,095100,19830661600,87400,87500,87500,87400,1502
|
|
20240827,095000,19699279100,87500,87600,87600,87400,1980
|
|
20240827,094900,19526065400,87600,87700,87800,87500,3199
|
|
20240827,094800,19245568000,87700,87400,87800,87400,2726
|
|
20240827,094700,19006584000,87500,87400,87500,87400,4186
|
|
20240827,094600,18640625500,87400,87500,87600,87300,10233
|
|
20240827,094500,17745842800,87500,87600,87600,87400,3069
|
|
20240827,094400,17477404200,87600,87900,87900,87500,8773
|
|
20240827,094300,16707888400,87800,87800,87900,87800,1170
|
|
20240827,094200,16605142600,87800,87900,88000,87800,1336
|
|
20240827,094100,16487733700,87900,88100,88200,87900,6228
|
|
20240827,094000,15939666900,88200,88200,88200,88100,1143
|
|
20240827,093900,15838868200,88100,88200,88300,88100,1087
|
|
20240827,093800,15742959500,88200,88200,88200,88100,3899
|
|
20240827,093700,15399106400,88200,88100,88200,88100,476
|
|
20240827,093600,15357147600,88200,88100,88200,88100,1104
|
|
20240827,093500,15259864300,88100,88400,88400,88100,7516
|
|
20240827,093400,14596899900,88300,88400,88400,88300,1647
|
|
20240827,093300,14451330800,88400,88300,88400,88300,2918
|
|
20240827,093200,14193386100,88400,88400,88400,88300,1974
|
|
20240827,093100,14019013400,88400,88400,88500,88300,2051
|
|
20240827,093000,13837731500,88500,88700,88900,88400,3730
|
|
20240827,092900,13506993900,88700,88800,88900,88700,2307
|
|
20240827,092800,13302165500,88900,88900,88900,88800,1237
|
|
20240827,092700,13192249400,88800,88900,88900,88700,2377
|
|
20240827,092600,12981163700,88900,88700,88900,88700,6211
|
|
20240827,092500,12429630400,88700,88400,88700,88400,8134
|
|
20240827,092400,11708929900,88400,88500,88500,88300,1244
|
|
20240827,092300,11598949800,88500,88500,88500,88400,754
|
|
20240827,092200,11532225600,88500,88400,88600,88300,4487
|
|
20240827,092100,11135193500,88400,88300,88400,88200,3099
|
|
20240827,092000,10861549700,88200,88500,88500,88200,5445
|
|
20240827,091900,10380455900,88500,88500,88500,88400,1053
|
|
20240827,091800,10287279100,88500,88300,88500,88300,2874
|
|
20240827,091700,10033155900,88300,88200,88400,88200,4248
|
|
20240827,091600,9657943900,88200,88500,88700,88200,3499
|
|
20240827,091500,9348190600,88600,88500,88600,88300,4708
|
|
20240827,091400,8931943400,88500,88600,88700,88500,5053
|
|
20240827,091300,8484441400,88700,88900,88900,88600,3435
|
|
20240827,091200,8179550500,88800,88600,88900,88500,6432
|
|
20240827,091100,7608978000,88600,88500,88600,88400,5654
|
|
20240827,091000,7108322800,88500,88600,88700,88500,896
|
|
20240827,090900,7028950700,88600,88600,88900,88600,4545
|
|
20240827,090800,6625659600,88600,88900,88900,88600,3851
|
|
20240827,090700,6283861400,88900,88600,88900,88600,1739
|
|
20240827,090600,6129411300,88600,88400,88600,88400,2513
|
|
20240827,090500,5906964800,88400,88300,88400,88100,4137
|
|
20240827,090400,5542109700,88200,88400,88500,88200,5500
|
|
20240827,090300,5056509200,88400,87800,88500,87700,10853
|
|
20240827,090200,4100129300,87700,88300,88400,87700,11748
|
|
20240827,090100,3064937800,88300,88600,88700,88100,10519
|
|
20240827,090000,2135661300,88500,88900,89100,88200,23863
|