739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,211600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,211500,64929552900,172200,172200,172200,172200,0
|
|
20240809,211400,64929552900,172200,172200,172200,172200,0
|
|
20240809,211300,64929552900,172200,172200,172200,172200,0
|
|
20240809,211200,64929552900,172200,172200,172200,172200,0
|
|
20240809,211100,64929552900,172200,172200,172200,172200,0
|
|
20240809,211000,64929552900,172200,172200,172200,172200,0
|
|
20240809,210900,64929552900,172200,172200,172200,172200,0
|
|
20240809,210800,64929552900,172200,172200,172200,172200,0
|
|
20240809,210700,64929552900,172200,172200,172200,172200,0
|
|
20240809,210600,64929552900,172200,172200,172200,172200,0
|
|
20240809,210500,64929552900,172200,172200,172200,172200,0
|
|
20240809,210400,64929552900,172200,172200,172200,172200,0
|
|
20240809,210300,64929552900,172200,172200,172200,172200,0
|
|
20240809,210200,64929552900,172200,172200,172200,172200,0
|
|
20240809,210100,64929552900,172200,172200,172200,172200,0
|
|
20240809,210000,64929552900,172200,172200,172200,172200,0
|
|
20240809,205900,64929552900,172200,172200,172200,172200,0
|
|
20240809,205800,64929552900,172200,172200,172200,172200,0
|
|
20240809,205700,64929552900,172200,172200,172200,172200,0
|
|
20240809,205600,64929552900,172200,172200,172200,172200,0
|
|
20240809,205500,64929552900,172200,172200,172200,172200,0
|
|
20240809,205400,64929552900,172200,172200,172200,172200,0
|
|
20240809,205300,64929552900,172200,172200,172200,172200,0
|
|
20240809,205200,64929552900,172200,172200,172200,172200,0
|
|
20240809,205100,64929552900,172200,172200,172200,172200,0
|
|
20240809,205000,64929552900,172200,172200,172200,172200,0
|
|
20240809,204900,64929552900,172200,172200,172200,172200,0
|
|
20240809,204800,64929552900,172200,172200,172200,172200,0
|
|
20240809,204700,64929552900,172200,172200,172200,172200,0
|
|
20240809,204600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,204500,64929552900,172200,172200,172200,172200,0
|
|
20240809,204400,64929552900,172200,172200,172200,172200,0
|
|
20240809,204300,64929552900,172200,172200,172200,172200,0
|
|
20240809,204200,64929552900,172200,172200,172200,172200,0
|
|
20240809,204100,64929552900,172200,172200,172200,172200,0
|
|
20240809,204000,64929552900,172200,172200,172200,172200,0
|
|
20240809,203900,64929552900,172200,172200,172200,172200,0
|
|
20240809,203800,64929552900,172200,172200,172200,172200,0
|
|
20240809,203700,64929552900,172200,172200,172200,172200,0
|
|
20240809,203600,64929552900,172200,172200,172200,172200,0
|
|
20240809,203500,64929552900,172200,172200,172200,172200,0
|
|
20240809,203400,64929552900,172200,172200,172200,172200,0
|
|
20240809,203300,64929552900,172200,172200,172200,172200,0
|
|
20240809,203200,64929552900,172200,172200,172200,172200,0
|
|
20240809,203100,64929552900,172200,172200,172200,172200,0
|
|
20240809,203000,64929552900,172200,172200,172200,172200,0
|
|
20240809,202900,64929552900,172200,172200,172200,172200,0
|
|
20240809,202800,64929552900,172200,172200,172200,172200,0
|
|
20240809,202700,64929552900,172200,172200,172200,172200,0
|
|
20240809,202600,64929552900,172200,172200,172200,172200,0
|
|
20240809,202500,64929552900,172200,172200,172200,172200,0
|
|
20240809,202400,64929552900,172200,172200,172200,172200,0
|
|
20240809,202300,64929552900,172200,172200,172200,172200,0
|
|
20240809,202200,64929552900,172200,172200,172200,172200,0
|
|
20240809,202100,64929552900,172200,172200,172200,172200,0
|
|
20240809,202000,64929552900,172200,172200,172200,172200,0
|
|
20240809,201900,64929552900,172200,172200,172200,172200,0
|
|
20240809,201800,64929552900,172200,172200,172200,172200,0
|
|
20240809,201700,64929552900,172200,172200,172200,172200,0
|
|
20240809,201600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,201500,64929552900,172200,172200,172200,172200,0
|
|
20240809,201400,64929552900,172200,172200,172200,172200,0
|
|
20240809,201300,64929552900,172200,172200,172200,172200,0
|
|
20240809,201200,64929552900,172200,172200,172200,172200,0
|
|
20240809,201100,64929552900,172200,172200,172200,172200,0
|
|
20240809,201000,64929552900,172200,172200,172200,172200,0
|
|
20240809,200900,64929552900,172200,172200,172200,172200,0
|
|
20240809,200800,64929552900,172200,172200,172200,172200,0
|
|
20240809,200700,64929552900,172200,172200,172200,172200,0
|
|
20240809,200600,64929552900,172200,172200,172200,172200,0
|
|
20240809,200500,64929552900,172200,172200,172200,172200,0
|
|
20240809,200400,64929552900,172200,172200,172200,172200,0
|
|
20240809,200300,64929552900,172200,172200,172200,172200,0
|
|
20240809,200200,64929552900,172200,172200,172200,172200,0
|
|
20240809,200100,64929552900,172200,172200,172200,172200,0
|
|
20240809,200000,64929552900,172200,172200,172200,172200,0
|
|
20240809,195900,64929552900,172200,172200,172200,172200,0
|
|
20240809,195800,64929552900,172200,172200,172200,172200,0
|
|
20240809,195700,64929552900,172200,172200,172200,172200,0
|
|
20240809,195600,64929552900,172200,172200,172200,172200,0
|
|
20240809,195500,64929552900,172200,172200,172200,172200,0
|
|
20240809,195400,64929552900,172200,172200,172200,172200,0
|
|
20240809,195300,64929552900,172200,172200,172200,172200,0
|
|
20240809,195200,64929552900,172200,172200,172200,172200,0
|
|
20240809,195100,64929552900,172200,172200,172200,172200,0
|
|
20240809,195000,64929552900,172200,172200,172200,172200,0
|
|
20240809,194900,64929552900,172200,172200,172200,172200,0
|
|
20240809,194800,64929552900,172200,172200,172200,172200,0
|
|
20240809,194700,64929552900,172200,172200,172200,172200,0
|
|
20240809,194600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,194500,64929552900,172200,172200,172200,172200,0
|
|
20240809,194400,64929552900,172200,172200,172200,172200,0
|
|
20240809,194300,64929552900,172200,172200,172200,172200,0
|
|
20240809,194200,64929552900,172200,172200,172200,172200,0
|
|
20240809,194100,64929552900,172200,172200,172200,172200,0
|
|
20240809,194000,64929552900,172200,172200,172200,172200,0
|
|
20240809,193900,64929552900,172200,172200,172200,172200,0
|
|
20240809,193800,64929552900,172200,172200,172200,172200,0
|
|
20240809,193700,64929552900,172200,172200,172200,172200,0
|
|
20240809,193600,64929552900,172200,172200,172200,172200,0
|
|
20240809,193500,64929552900,172200,172200,172200,172200,0
|
|
20240809,193400,64929552900,172200,172200,172200,172200,0
|
|
20240809,193300,64929552900,172200,172200,172200,172200,0
|
|
20240809,193200,64929552900,172200,172200,172200,172200,0
|
|
20240809,193100,64929552900,172200,172200,172200,172200,0
|
|
20240809,193000,64929552900,172200,172200,172200,172200,0
|
|
20240809,192900,64929552900,172200,172200,172200,172200,0
|
|
20240809,192800,64929552900,172200,172200,172200,172200,0
|
|
20240809,192700,64929552900,172200,172200,172200,172200,0
|
|
20240809,192600,64929552900,172200,172200,172200,172200,0
|
|
20240809,192500,64929552900,172200,172200,172200,172200,0
|
|
20240809,192400,64929552900,172200,172200,172200,172200,0
|
|
20240809,192300,64929552900,172200,172200,172200,172200,0
|
|
20240809,192200,64929552900,172200,172200,172200,172200,0
|
|
20240809,192100,64929552900,172200,172200,172200,172200,0
|
|
20240809,192000,64929552900,172200,172200,172200,172200,0
|
|
20240809,191900,64929552900,172200,172200,172200,172200,0
|
|
20240809,191800,64929552900,172200,172200,172200,172200,0
|
|
20240809,191700,64929552900,172200,172200,172200,172200,0
|
|
20240809,191600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,191500,64929552900,172200,172200,172200,172200,0
|
|
20240809,191400,64929552900,172200,172200,172200,172200,0
|
|
20240809,191300,64929552900,172200,172200,172200,172200,0
|
|
20240809,191200,64929552900,172200,172200,172200,172200,0
|
|
20240809,191100,64929552900,172200,172200,172200,172200,0
|
|
20240809,191000,64929552900,172200,172200,172200,172200,0
|
|
20240809,190900,64929552900,172200,172200,172200,172200,0
|
|
20240809,190800,64929552900,172200,172200,172200,172200,0
|
|
20240809,190700,64929552900,172200,172200,172200,172200,0
|
|
20240809,190600,64929552900,172200,172200,172200,172200,0
|
|
20240809,190500,64929552900,172200,172200,172200,172200,0
|
|
20240809,190400,64929552900,172200,172200,172200,172200,0
|
|
20240809,190300,64929552900,172200,172200,172200,172200,0
|
|
20240809,190200,64929552900,172200,172200,172200,172200,0
|
|
20240809,190100,64929552900,172200,172200,172200,172200,0
|
|
20240809,190000,64929552900,172200,172200,172200,172200,0
|
|
20240809,185900,64929552900,172200,172200,172200,172200,0
|
|
20240809,185800,64929552900,172200,172200,172200,172200,0
|
|
20240809,185700,64929552900,172200,172200,172200,172200,0
|
|
20240809,185600,64929552900,172200,172200,172200,172200,0
|
|
20240809,185500,64929552900,172200,172200,172200,172200,0
|
|
20240809,185400,64929552900,172200,172200,172200,172200,0
|
|
20240809,185300,64929552900,172200,172200,172200,172200,0
|
|
20240809,185200,64929552900,172200,172200,172200,172200,0
|
|
20240809,185100,64929552900,172200,172200,172200,172200,0
|
|
20240809,185000,64929552900,172200,172200,172200,172200,0
|
|
20240809,184900,64929552900,172200,172200,172200,172200,0
|
|
20240809,184800,64929552900,172200,172200,172200,172200,0
|
|
20240809,184700,64929552900,172200,172200,172200,172200,0
|
|
20240809,184600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,184500,64929552900,172200,172200,172200,172200,0
|
|
20240809,184400,64929552900,172200,172200,172200,172200,0
|
|
20240809,184300,64929552900,172200,172200,172200,172200,0
|
|
20240809,184200,64929552900,172200,172200,172200,172200,0
|
|
20240809,184100,64929552900,172200,172200,172200,172200,0
|
|
20240809,184000,64929552900,172200,172200,172200,172200,0
|
|
20240809,183900,64929552900,172200,172200,172200,172200,0
|
|
20240809,183800,64929552900,172200,172200,172200,172200,0
|
|
20240809,183700,64929552900,172200,172200,172200,172200,0
|
|
20240809,183600,64929552900,172200,172200,172200,172200,0
|
|
20240809,183500,64929552900,172200,172200,172200,172200,0
|
|
20240809,183400,64929552900,172200,172200,172200,172200,0
|
|
20240809,183300,64929552900,172200,172200,172200,172200,0
|
|
20240809,183200,64929552900,172200,172200,172200,172200,0
|
|
20240809,183100,64929552900,172200,172200,172200,172200,0
|
|
20240809,183000,64929552900,172200,172200,172200,172200,0
|
|
20240809,182900,64929552900,172200,172200,172200,172200,0
|
|
20240809,182800,64929552900,172200,172200,172200,172200,0
|
|
20240809,182700,64929552900,172200,172200,172200,172200,0
|
|
20240809,182600,64929552900,172200,172200,172200,172200,0
|
|
20240809,182500,64929552900,172200,172200,172200,172200,0
|
|
20240809,182400,64929552900,172200,172200,172200,172200,0
|
|
20240809,182300,64929552900,172200,172200,172200,172200,0
|
|
20240809,182200,64929552900,172200,172200,172200,172200,0
|
|
20240809,182100,64929552900,172200,172200,172200,172200,0
|
|
20240809,182000,64929552900,172200,172200,172200,172200,0
|
|
20240809,181900,64929552900,172200,172200,172200,172200,0
|
|
20240809,181800,64929552900,172200,172200,172200,172200,0
|
|
20240809,181700,64929552900,172200,172200,172200,172200,0
|
|
20240809,181600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,181500,64929552900,172200,172200,172200,172200,0
|
|
20240809,181400,64929552900,172200,172200,172200,172200,0
|
|
20240809,181300,64929552900,172200,172200,172200,172200,0
|
|
20240809,181200,64929552900,172200,172200,172200,172200,0
|
|
20240809,181100,64929552900,172200,172200,172200,172200,0
|
|
20240809,181000,64929552900,172200,172200,172200,172200,0
|
|
20240809,180900,64929552900,172200,172200,172200,172200,0
|
|
20240809,180800,64929552900,172200,172200,172200,172200,0
|
|
20240809,180700,64929552900,172200,172200,172200,172200,0
|
|
20240809,180600,64929552900,172200,172200,172200,172200,0
|
|
20240809,180500,64929552900,172200,172200,172200,172200,0
|
|
20240809,180400,64929552900,172200,172200,172200,172200,0
|
|
20240809,180300,64929552900,172200,172200,172200,172200,0
|
|
20240809,180200,64929552900,172200,172200,172200,172200,0
|
|
20240809,180100,64929552900,172200,172200,172200,172200,0
|
|
20240809,180000,64929552900,172200,172200,172200,172200,0
|
|
20240809,175900,64929552900,172200,172200,172200,172200,0
|
|
20240809,175800,64929552900,172200,172200,172200,172200,0
|
|
20240809,175700,64929552900,172200,172200,172200,172200,0
|
|
20240809,175600,64929552900,172200,172200,172200,172200,0
|
|
20240809,175500,64929552900,172200,172200,172200,172200,0
|
|
20240809,175400,64929552900,172200,172200,172200,172200,0
|
|
20240809,175300,64929552900,172200,172200,172200,172200,0
|
|
20240809,175200,64929552900,172200,172200,172200,172200,0
|
|
20240809,175100,64929552900,172200,172200,172200,172200,0
|
|
20240809,175000,64929552900,172200,172200,172200,172200,0
|
|
20240809,174900,64929552900,172200,172200,172200,172200,0
|
|
20240809,174800,64929552900,172200,172200,172200,172200,0
|
|
20240809,174700,64929552900,172200,172200,172200,172200,0
|
|
20240809,174600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,174500,64929552900,172200,172200,172200,172200,0
|
|
20240809,174400,64929552900,172200,172200,172200,172200,0
|
|
20240809,174300,64929552900,172200,172200,172200,172200,0
|
|
20240809,174200,64929552900,172200,172200,172200,172200,0
|
|
20240809,174100,64929552900,172200,172200,172200,172200,0
|
|
20240809,174000,64929552900,172200,172200,172200,172200,0
|
|
20240809,173900,64929552900,172200,172200,172200,172200,0
|
|
20240809,173800,64929552900,172200,172200,172200,172200,0
|
|
20240809,173700,64929552900,172200,172200,172200,172200,0
|
|
20240809,173600,64929552900,172200,172200,172200,172200,0
|
|
20240809,173500,64929552900,172200,172200,172200,172200,0
|
|
20240809,173400,64929552900,172200,172200,172200,172200,0
|
|
20240809,173300,64929552900,172200,172200,172200,172200,0
|
|
20240809,173200,64929552900,172200,172200,172200,172200,0
|
|
20240809,173100,64929552900,172200,172200,172200,172200,0
|
|
20240809,173000,64929552900,172200,172200,172200,172200,0
|
|
20240809,172900,64929552900,172200,172200,172200,172200,0
|
|
20240809,172800,64929552900,172200,172200,172200,172200,0
|
|
20240809,172700,64929552900,172200,172200,172200,172200,0
|
|
20240809,172600,64929552900,172200,172200,172200,172200,0
|
|
20240809,172500,64929552900,172200,172200,172200,172200,0
|
|
20240809,172400,64929552900,172200,172200,172200,172200,0
|
|
20240809,172300,64929552900,172200,172200,172200,172200,0
|
|
20240809,172200,64929552900,172200,172200,172200,172200,0
|
|
20240809,172100,64929552900,172200,172200,172200,172200,0
|
|
20240809,172000,64929552900,172200,172200,172200,172200,0
|
|
20240809,171900,64929552900,172200,172200,172200,172200,0
|
|
20240809,171800,64929552900,172200,172200,172200,172200,0
|
|
20240809,171700,64929552900,172200,172200,172200,172200,0
|
|
20240809,171600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,171500,64929552900,172200,172200,172200,172200,0
|
|
20240809,171400,64929552900,172200,172200,172200,172200,0
|
|
20240809,171300,64929552900,172200,172200,172200,172200,0
|
|
20240809,171200,64929552900,172200,172200,172200,172200,0
|
|
20240809,171100,64929552900,172200,172200,172200,172200,0
|
|
20240809,171000,64929552900,172200,172200,172200,172200,0
|
|
20240809,170900,64929552900,172200,172200,172200,172200,0
|
|
20240809,170800,64929552900,172200,172200,172200,172200,0
|
|
20240809,170700,64929552900,172200,172200,172200,172200,0
|
|
20240809,170600,64929552900,172200,172200,172200,172200,0
|
|
20240809,170500,64929552900,172200,172200,172200,172200,0
|
|
20240809,170400,64929552900,172200,172200,172200,172200,0
|
|
20240809,170300,64929552900,172200,172200,172200,172200,0
|
|
20240809,170200,64929552900,172200,172200,172200,172200,0
|
|
20240809,170100,64929552900,172200,172200,172200,172200,0
|
|
20240809,170000,64929552900,172200,172200,172200,172200,0
|
|
20240809,165900,64929552900,172200,172200,172200,172200,0
|
|
20240809,165800,64929552900,172200,172200,172200,172200,0
|
|
20240809,165700,64929552900,172200,172200,172200,172200,0
|
|
20240809,165600,64929552900,172200,172200,172200,172200,0
|
|
20240809,165500,64929552900,172200,172200,172200,172200,0
|
|
20240809,165400,64929552900,172200,172200,172200,172200,0
|
|
20240809,165300,64929552900,172200,172200,172200,172200,0
|
|
20240809,165200,64929552900,172200,172200,172200,172200,0
|
|
20240809,165100,64929552900,172200,172200,172200,172200,0
|
|
20240809,165000,64929552900,172200,172200,172200,172200,0
|
|
20240809,164900,64929552900,172200,172200,172200,172200,0
|
|
20240809,164800,64929552900,172200,172200,172200,172200,0
|
|
20240809,164700,64929552900,172200,172200,172200,172200,0
|
|
20240809,164600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,164500,64929552900,172200,172200,172200,172200,0
|
|
20240809,164400,64929552900,172200,172200,172200,172200,0
|
|
20240809,164300,64929552900,172200,172200,172200,172200,0
|
|
20240809,164200,64929552900,172200,172200,172200,172200,0
|
|
20240809,164100,64929552900,172200,172200,172200,172200,0
|
|
20240809,164000,64929552900,172200,172200,172200,172200,0
|
|
20240809,163900,64929552900,172200,172200,172200,172200,0
|
|
20240809,163800,64929552900,172200,172200,172200,172200,0
|
|
20240809,163700,64929552900,172200,172200,172200,172200,0
|
|
20240809,163600,64929552900,172200,172200,172200,172200,0
|
|
20240809,163500,64929552900,172200,172200,172200,172200,0
|
|
20240809,163400,64929552900,172200,172200,172200,172200,0
|
|
20240809,163300,64929552900,172200,172200,172200,172200,0
|
|
20240809,163200,64929552900,172200,172200,172200,172200,0
|
|
20240809,163100,64929552900,172200,172200,172200,172200,0
|
|
20240809,163000,64929552900,172200,172200,172200,172200,0
|
|
20240809,162900,64929552900,172200,172200,172200,172200,0
|
|
20240809,162800,64929552900,172200,172200,172200,172200,0
|
|
20240809,162700,64929552900,172200,172200,172200,172200,0
|
|
20240809,162600,64929552900,172200,172200,172200,172200,0
|
|
20240809,162500,64929552900,172200,172200,172200,172200,0
|
|
20240809,162400,64929552900,172200,172200,172200,172200,0
|
|
20240809,162300,64929552900,172200,172200,172200,172200,0
|
|
20240809,162200,64929552900,172200,172200,172200,172200,0
|
|
20240809,162100,64929552900,172200,172200,172200,172200,0
|
|
20240809,162000,64929552900,172200,172200,172200,172200,0
|
|
20240809,161900,64929552900,172200,172200,172200,172200,0
|
|
20240809,161800,64929552900,172200,172200,172200,172200,0
|
|
20240809,161700,64929552900,172200,172200,172200,172200,0
|
|
20240809,161600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,161500,64929552900,172200,172200,172200,172200,0
|
|
20240809,161400,64929552900,172200,172200,172200,172200,0
|
|
20240809,161300,64929552900,172200,172200,172200,172200,0
|
|
20240809,161200,64929552900,172200,172200,172200,172200,0
|
|
20240809,161100,64929552900,172200,172200,172200,172200,0
|
|
20240809,161000,64929552900,172200,172200,172200,172200,0
|
|
20240809,160900,64929552900,172200,172200,172200,172200,0
|
|
20240809,160800,64929552900,172200,172200,172200,172200,0
|
|
20240809,160700,64929552900,172200,172200,172200,172200,0
|
|
20240809,160600,64929552900,172200,172200,172200,172200,0
|
|
20240809,160500,64929552900,172200,172200,172200,172200,0
|
|
20240809,160400,64929552900,172200,172200,172200,172200,0
|
|
20240809,160300,64929552900,172200,172200,172200,172200,0
|
|
20240809,160200,64929552900,172200,172200,172200,172200,0
|
|
20240809,160100,64929552900,172200,172200,172200,172200,0
|
|
20240809,160000,64929552900,172200,172200,172200,172200,0
|
|
20240809,155900,64929552900,172200,172200,172200,172200,0
|
|
20240809,155800,64929552900,172200,172200,172200,172200,0
|
|
20240809,155700,64929552900,172200,172200,172200,172200,0
|
|
20240809,155600,64929552900,172200,172200,172200,172200,0
|
|
20240809,155500,64929552900,172200,172200,172200,172200,0
|
|
20240809,155400,64929552900,172200,172200,172200,172200,0
|
|
20240809,155300,64929552900,172200,172200,172200,172200,0
|
|
20240809,155200,64929552900,172200,172200,172200,172200,0
|
|
20240809,155100,64929552900,172200,172200,172200,172200,0
|
|
20240809,155000,64929552900,172200,172200,172200,172200,0
|
|
20240809,154900,64929552900,172200,172200,172200,172200,0
|
|
20240809,154800,64929552900,172200,172200,172200,172200,0
|
|
20240809,154700,64929552900,172200,172200,172200,172200,0
|
|
20240809,154600,64929552900,172200,172200,172200,172200,8112
|
|
20240809,154500,64929552900,172200,172200,172200,172200,0
|
|
20240809,154400,64929552900,172200,172200,172200,172200,0
|
|
20240809,154300,64929552900,172200,172200,172200,172200,0
|
|
20240809,154200,64929552900,172200,172200,172200,172200,0
|
|
20240809,154100,64929552900,172200,172200,172200,172200,0
|
|
20240809,154000,64929552900,172200,172200,172200,172200,0
|
|
20240809,153900,64929552900,172200,172200,172200,172200,0
|
|
20240809,153800,64929552900,172200,172200,172200,172200,0
|
|
20240809,153700,64929552900,172200,172200,172200,172200,0
|
|
20240809,153600,64929552900,172200,172200,172200,172200,0
|
|
20240809,153500,64929552900,172200,172200,172200,172200,0
|
|
20240809,153400,64929552900,172200,172200,172200,172200,0
|
|
20240809,153300,64929552900,172200,172200,172200,172200,0
|
|
20240809,153200,64929552900,172200,172200,172200,172200,0
|
|
20240809,153100,64929552900,172200,172200,172200,172200,0
|
|
20240809,153000,64929552900,172200,172200,172200,172200,8112
|
|
20240809,152900,63532666500,172400,172400,172400,172400,0
|
|
20240809,152800,63532666500,172400,172400,172400,172400,0
|
|
20240809,152700,63532666500,172400,172400,172400,172400,0
|
|
20240809,152600,63532666500,172400,172400,172400,172400,0
|
|
20240809,152500,63532666500,172400,172400,172400,172400,0
|
|
20240809,152400,63532666500,172400,172400,172400,172400,0
|
|
20240809,152300,63532666500,172400,172400,172400,172400,0
|
|
20240809,152200,63532666500,172400,172400,172400,172400,0
|
|
20240809,152100,63532666500,172400,172400,172400,172400,0
|
|
20240809,152000,63532666500,172400,172400,172400,172400,0
|
|
20240809,151900,63532666500,172400,172200,172500,172200,1020
|
|
20240809,151800,63356871900,172300,172100,172300,172100,500
|
|
20240809,151700,63270769800,172200,172100,172200,172000,1474
|
|
20240809,151600,63017161100,172200,172200,172200,172100,963
|
|
20240809,151500,62851377500,172200,172200,172300,172100,595
|
|
20240809,151400,62748939000,172200,172400,172400,172100,1310
|
|
20240809,151300,62523325800,172400,172300,172400,172200,919
|
|
20240809,151200,62364988100,172200,172200,172300,172100,1141
|
|
20240809,151100,62168538800,172100,172000,172200,171900,1102
|
|
20240809,151000,61978972700,172000,171900,172100,171900,1497
|
|
20240809,150900,61721495000,171900,171900,172000,171900,1237
|
|
20240809,150800,61508838100,172000,171900,172000,171800,856
|
|
20240809,150700,61361695400,171800,171800,171900,171800,770
|
|
20240809,150600,61229378500,172000,171800,172000,171800,989
|
|
20240809,150500,61059401500,171900,171900,172000,171800,1808
|
|
20240809,150400,60748614300,171900,171900,172000,171900,1042
|
|
20240809,150300,60569469800,171900,172000,172000,171900,2184
|
|
20240809,150200,60194014400,172000,172000,172100,171900,2994
|
|
20240809,150100,59679130100,172000,172100,172200,172000,1630
|
|
20240809,150000,59398705000,172100,172300,172300,172100,914
|
|
20240809,145900,59241387200,172200,172100,172400,172100,1477
|
|
20240809,145800,58987050800,172200,172100,172200,172100,550
|
|
20240809,145700,58892387400,172100,172300,172300,172100,1747
|
|
20240809,145600,58591561900,172400,172200,172400,172200,903
|
|
20240809,145500,58435978000,172300,172200,172300,172100,785
|
|
20240809,145400,58300806000,172200,172100,172300,172100,1086
|
|
20240809,145300,58113845600,172200,172100,172300,172100,809
|
|
20240809,145200,57974576600,172200,172100,172300,172100,806
|
|
20240809,145100,57835817400,172200,172200,172300,172100,531
|
|
20240809,145000,57744374200,172200,172200,172400,172100,602
|
|
20240809,144900,57640675200,172200,172000,172300,172000,1497
|
|
20240809,144800,57383026600,172000,172100,172200,171900,2598
|
|
20240809,144700,56936128700,172100,172100,172200,172100,778
|
|
20240809,144600,56802229700,172200,172200,172300,172100,1856
|
|
20240809,144500,56482774100,172200,172100,172200,172100,589
|
|
20240809,144400,56381364200,172200,172200,172300,172100,694
|
|
20240809,144300,56261876100,172300,172200,172300,172100,686
|
|
20240809,144200,56143730700,172200,172200,172400,172100,686
|
|
20240809,144100,56025587000,172200,172100,172200,172100,602
|
|
20240809,144000,55921967400,172100,172300,172400,172100,1804
|
|
20240809,143900,55611227400,172400,172400,172500,172300,367
|
|
20240809,143800,55547967000,172400,172600,172700,172300,1520
|
|
20240809,143700,55285840000,172600,172600,173000,172600,1492
|
|
20240809,143600,55028138600,172600,172400,172700,172400,855
|
|
20240809,143500,54880618600,172400,172400,172600,172200,706
|
|
20240809,143400,54758899000,172400,172200,172400,172100,669
|
|
20240809,143300,54643655500,172300,172200,172300,172100,634
|
|
20240809,143200,54534500400,172200,172500,172600,172100,682
|
|
20240809,143100,54416996200,172500,171900,172600,171900,899
|
|
20240809,143000,54262025600,171700,171700,172000,171600,1861
|
|
20240809,142900,53942443900,171800,171800,171900,171700,1872
|
|
20240809,142800,53620941800,171800,171700,171900,171700,1231
|
|
20240809,142700,53409505700,171800,172000,172100,171700,2802
|
|
20240809,142600,52927868800,172000,172600,172700,172000,7154
|
|
20240809,142500,51696289600,172600,172700,172800,172600,862
|
|
20240809,142400,51547485100,172700,172600,172800,172600,1304
|
|
20240809,142300,51322354100,172700,172600,172800,172600,828
|
|
20240809,142200,51179395800,172700,172400,172700,172100,1850
|
|
20240809,142100,50860740700,172300,172600,172600,172300,1108
|
|
20240809,142000,50669644800,172600,172300,172800,172200,1402
|
|
20240809,141900,50427931100,172300,172400,172500,172100,1947
|
|
20240809,141800,50092496800,172400,172600,172800,172400,2561
|
|
20240809,141700,49650652000,172600,173000,173100,172600,1859
|
|
20240809,141600,49329372500,173000,173100,173100,172900,2126
|
|
20240809,141500,48961564000,173100,173400,173500,173100,4650
|
|
20240809,141400,48155910200,173400,173500,173600,173300,1717
|
|
20240809,141300,47858130800,173500,173500,173600,173500,1273
|
|
20240809,141200,47637254500,173500,173800,173800,173500,2022
|
|
20240809,141100,47286218800,173800,173700,173800,173600,636
|
|
20240809,141000,47175749300,173600,173500,173700,173500,694
|
|
20240809,140900,47055287700,173500,173600,173600,173500,764
|
|
20240809,140800,46922706900,173600,173700,173800,173500,1653
|
|
20240809,140700,46635771500,173700,173800,173800,173600,1314
|
|
20240809,140600,46407581900,173800,173800,173900,173700,347
|
|
20240809,140500,46347270100,173800,173800,173900,173600,1215
|
|
20240809,140400,46136248200,173900,174100,174100,173800,836
|
|
20240809,140300,45990853600,174000,174300,174500,174000,1425
|
|
20240809,140200,45742701400,174300,174100,174300,174100,845
|
|
20240809,140100,45595503700,174100,174200,174200,174100,584
|
|
20240809,140000,45493787200,174200,174000,174200,173900,929
|
|
20240809,135900,45332070400,173900,173700,173900,173600,393
|
|
20240809,135800,45263777100,173700,173800,174000,173600,1931
|
|
20240809,135700,44928282800,173900,174000,174100,173900,3921
|
|
20240809,135600,44246163500,174000,174200,174200,174000,1810
|
|
20240809,135500,43931033300,174200,174200,174300,174100,1324
|
|
20240809,135400,43700374300,174300,174400,174400,174200,852
|
|
20240809,135300,43551890900,174400,174600,174600,174300,5333
|
|
20240809,135200,42621418900,174600,174600,174700,174500,1663
|
|
20240809,135100,42331183300,174500,174700,174800,174500,2382
|
|
20240809,135000,41915200100,174600,174800,174900,174600,2631
|
|
20240809,134900,41455686200,174800,174800,174900,174700,1083
|
|
20240809,134800,41266402100,174900,175000,175100,174800,4522
|
|
20240809,134700,40475187800,175100,175200,175200,175000,1927
|
|
20240809,134600,40137785900,175200,175200,175200,175100,415
|
|
20240809,134500,40065101100,175200,175300,175400,175100,1840
|
|
20240809,134400,39742751000,175300,175300,175400,175300,793
|
|
20240809,134300,39603735400,175300,175400,175500,175300,821
|
|
20240809,134200,39459737100,175400,175600,175600,175400,638
|
|
20240809,134100,39347769400,175500,175600,175700,175500,317
|
|
20240809,134000,39292104100,175700,175700,175700,175600,342
|
|
20240809,133900,39232032700,175600,175600,175700,175600,684
|
|
20240809,133800,39111904300,175600,175700,175800,175600,418
|
|
20240809,133700,39038461600,175700,175700,175800,175600,455
|
|
20240809,133600,38958512800,175800,175700,175800,175700,247
|
|
20240809,133500,38915103700,175700,175700,175800,175700,245
|
|
20240809,133400,38872048900,175700,175800,175800,175700,390
|
|
20240809,133300,38803506500,175800,175800,175900,175600,1053
|
|
20240809,133200,38618420300,175800,175600,175900,175600,712
|
|
20240809,133100,38493253900,175600,175400,175600,175400,419
|
|
20240809,133000,38419738400,175400,175100,175400,175100,587
|
|
20240809,132900,38316864400,175100,175100,175400,175000,1508
|
|
20240809,132800,38052824100,175000,175100,175200,175000,450
|
|
20240809,132700,37974046500,175200,175200,175200,175000,928
|
|
20240809,132600,37811550300,175100,175100,175200,175100,748
|
|
20240809,132500,37680557500,175200,175200,175200,175100,448
|
|
20240809,132400,37602103000,175200,175400,175500,175100,3158
|
|
20240809,132300,37048833800,175500,175600,175700,175300,1755
|
|
20240809,132200,36740784400,175600,175600,175700,175600,744
|
|
20240809,132100,36610103600,175600,175600,175700,175600,546
|
|
20240809,132000,36514194800,175500,175300,175600,175300,538
|
|
20240809,131900,36419791300,175300,175400,175400,175300,694
|
|
20240809,131800,36298107500,175400,175600,175600,175300,1977
|
|
20240809,131700,35951203100,175600,175700,175700,175500,1443
|
|
20240809,131600,35697818000,175700,175700,175700,175600,1330
|
|
20240809,131500,35464196200,175800,175700,175800,175700,407
|
|
20240809,131400,35392668800,175800,175700,175800,175700,826
|
|
20240809,131300,35247509700,175800,176000,176000,175700,1910
|
|
20240809,131200,34911722700,176000,176200,176300,175900,5325
|
|
20240809,131100,33974296500,176200,176300,176300,176200,244
|
|
20240809,131000,33931297200,176300,176200,176400,176200,783
|
|
20240809,130900,33793273000,176300,176200,176300,176200,699
|
|
20240809,130800,33670098800,176200,176400,176600,176000,5433
|
|
20240809,130700,32712910800,176400,176400,176600,176400,272
|
|
20240809,130600,32664917400,176500,176500,176500,176400,488
|
|
20240809,130500,32578809100,176400,176400,176500,176300,452
|
|
20240809,130400,32499077200,176400,176700,176800,176400,1397
|
|
20240809,130300,32252440800,176700,176900,177000,176700,929
|
|
20240809,130200,32088155200,176800,176700,176900,176700,287
|
|
20240809,130100,32037418000,176600,176900,177000,176500,637
|
|
20240809,130000,31924819200,176800,176500,177000,176400,835
|
|
20240809,125900,31777264000,176400,176400,176500,176300,253
|
|
20240809,125800,31732642800,176300,176400,176500,176300,418
|
|
20240809,125700,31658912000,176400,176400,176500,176300,281
|
|
20240809,125600,31609353300,176400,176200,176500,176200,344
|
|
20240809,125500,31548693800,176200,176200,176300,176200,809
|
|
20240809,125400,31406127100,176300,176400,176500,176200,850
|
|
20240809,125300,31256233100,176500,176400,176600,176400,277
|
|
20240809,125200,31207362600,176400,176200,176500,176200,282
|
|
20240809,125100,31157636300,176200,176200,176500,176200,948
|
|
20240809,125000,30990544600,176200,176200,176300,176100,730
|
|
20240809,124900,30861903700,176200,176500,176600,176000,3938
|
|
20240809,124800,30167747900,176500,176400,176500,176300,401
|
|
20240809,124700,30097014200,176300,176500,176500,176300,623
|
|
20240809,124600,29987136100,176400,176500,176700,176400,1276
|
|
20240809,124500,29761951600,176500,176700,176800,176500,771
|
|
20240809,124400,29625759400,176700,177000,177000,176600,1485
|
|
20240809,124300,29363247200,176900,177000,177000,176900,533
|
|
20240809,124200,29268939100,176900,177000,177100,176900,462
|
|
20240809,124100,29187168200,177000,176800,177100,176700,602
|
|
20240809,124000,29080664500,176700,177000,177100,176700,2886
|
|
20240809,123900,28570010200,177000,177400,177500,177000,2593
|
|
20240809,123800,28110508900,177400,177600,177600,177400,2378
|
|
20240809,123700,27688407200,177500,177600,177700,177500,1324
|
|
20240809,123600,27453289500,177700,177800,177900,177600,1776
|
|
20240809,123500,27137625300,177900,178000,178000,177800,850
|
|
20240809,123400,26986435000,178000,178000,178000,177900,205
|
|
20240809,123300,26949957300,177900,178000,178000,177900,346
|
|
20240809,123200,26888387400,178000,178000,178100,177900,530
|
|
20240809,123100,26794075600,177900,178000,178000,177900,470
|
|
20240809,123000,26710437900,178000,178000,178000,177900,333
|
|
20240809,122900,26651186200,177900,178200,178300,177900,7768
|
|
20240809,122800,25268079500,178200,178300,178400,178200,454
|
|
20240809,122700,25187147000,178300,178300,178400,178300,282
|
|
20240809,122600,25136859300,178300,178400,178400,178300,127
|
|
20240809,122500,25114213700,178400,178300,178400,178300,232
|
|
20240809,122400,25072841800,178300,178300,178400,178300,255
|
|
20240809,122300,25027368900,178300,178300,178400,178300,391
|
|
20240809,122200,24957652400,178400,178300,178400,178300,164
|
|
20240809,122100,24928403400,178400,178300,178400,178300,300
|
|
20240809,122000,24874908800,178400,178400,178400,178300,303
|
|
20240809,121900,24820860400,178400,178400,178400,178300,308
|
|
20240809,121800,24765922600,178300,178300,178400,178300,390
|
|
20240809,121700,24696374100,178300,178300,178500,178300,225
|
|
20240809,121600,24656240600,178400,178400,178400,178300,181
|
|
20240809,121500,24623965600,178300,178300,178400,178300,223
|
|
20240809,121400,24584197100,178300,178300,178400,178300,234
|
|
20240809,121300,24542465000,178400,178400,178400,178300,174
|
|
20240809,121200,24511432100,178500,178400,178500,178400,1251
|
|
20240809,121100,24288252800,178500,178600,178600,178400,3287
|
|
20240809,121000,23701539300,178500,178500,178600,178500,153
|
|
20240809,120900,23674217800,178500,178600,178600,178500,159
|
|
20240809,120800,23645832500,178500,178600,178700,178500,193
|
|
20240809,120700,23611364800,178600,178600,178700,178600,108
|
|
20240809,120600,23592075000,178600,178600,178700,178600,148
|
|
20240809,120500,23565636400,178700,178600,178700,178500,193
|
|
20240809,120400,23531166500,178600,178600,178700,178500,565
|
|
20240809,120300,23430265500,178600,178600,178700,178500,157
|
|
20240809,120200,23402220400,178600,178500,178600,178500,295
|
|
20240809,120100,23349561400,178500,178400,178500,178400,137
|
|
20240809,120000,23325111500,178400,178400,178500,178400,216
|
|
20240809,115900,23286565000,178500,178500,178500,178400,256
|
|
20240809,115800,23240892600,178500,178400,178500,178400,181
|
|
20240809,115700,23208591900,178400,178500,178500,178400,189
|
|
20240809,115600,23174868000,178400,178400,178500,178300,287
|
|
20240809,115500,23123649100,178400,178300,178500,178300,367
|
|
20240809,115400,23058191000,178300,178400,178400,178300,512
|
|
20240809,115300,22966890500,178400,178400,178500,178400,195
|
|
20240809,115200,22932101600,178400,178300,178500,178300,389
|
|
20240809,115100,22862709900,178300,178400,178400,178300,152
|
|
20240809,115000,22835599000,178400,178300,178500,178300,405
|
|
20240809,114900,22763350400,178300,178300,178400,178300,542
|
|
20240809,114800,22666701200,178300,178500,178600,178300,2088
|
|
20240809,114700,22294155000,178500,178600,178600,178500,638
|
|
20240809,114600,22180269700,178500,178600,178600,178500,399
|
|
20240809,114500,22109020700,178600,178700,178700,178600,274
|
|
20240809,114400,22060080000,178600,178700,178700,178600,102
|
|
20240809,114300,22041861500,178600,178700,178700,178600,153
|
|
20240809,114200,22014534600,178600,178600,178700,178600,196
|
|
20240809,114100,21979517100,178600,178700,178700,178600,136
|
|
20240809,114000,21955226200,178700,178600,178700,178600,139
|
|
20240809,113900,21930400200,178600,178700,178700,178600,342
|
|
20240809,113800,21869311700,178700,178700,178700,178600,170
|
|
20240809,113700,21838939600,178700,178600,178800,178600,238
|
|
20240809,113600,21796412900,178700,178700,178800,178600,392
|
|
20240809,113500,21726376400,178700,178700,178900,178600,239
|
|
20240809,113400,21683667400,178600,178500,178700,178500,94
|
|
20240809,113300,21666879100,178500,178600,178600,178500,256
|
|
20240809,113200,21621171200,178600,178600,178700,178600,141
|
|
20240809,113100,21595981000,178600,178600,178600,178500,207
|
|
20240809,113000,21559017700,178600,178700,178800,178500,1717
|
|
20240809,112900,21252326500,178800,178900,179000,178700,1342
|
|
20240809,112800,21012374900,178800,178800,178900,178800,309
|
|
20240809,112700,20957108900,178800,178900,179000,178800,205
|
|
20240809,112600,20920436500,178900,179000,179000,178900,308
|
|
20240809,112500,20865327200,178900,179000,179000,178900,133
|
|
20240809,112400,20841524300,178900,178900,179000,178900,198
|
|
20240809,112300,20806096900,179000,179100,179100,178900,466
|
|
20240809,112200,20722702600,179100,179100,179100,179000,176
|
|
20240809,112100,20691191200,179100,179000,179200,179000,166
|
|
20240809,112000,20661470900,179100,179000,179100,178900,390
|
|
20240809,111900,20591668100,178900,178900,179000,178900,122
|
|
20240809,111800,20569841700,178900,178900,178900,178800,181
|
|
20240809,111700,20537464700,178900,178800,178900,178800,358
|
|
20240809,111600,20473437800,178800,179100,179100,178800,103
|
|
20240809,111500,20455014400,178900,179200,179200,178900,1466
|
|
20240809,111400,20192581800,179100,179200,179200,179100,100
|
|
20240809,111300,20174668100,179100,179100,179200,179100,256
|
|
20240809,111200,20128818000,179100,179300,179300,179100,84
|
|
20240809,111100,20113763200,179300,179200,179300,179100,251
|
|
20240809,111000,20068776300,179100,179200,179300,179100,152
|
|
20240809,110900,20041546800,179200,179100,179300,179100,229
|
|
20240809,110800,20000510300,179200,179100,179300,179100,481
|
|
20240809,110700,19914329400,179100,179100,179200,179100,170
|
|
20240809,110600,19883873100,179200,179000,179200,179000,146
|
|
20240809,110500,19857724300,179100,179200,179200,179000,391
|
|
20240809,110400,19787683100,179200,179500,179500,179200,451
|
|
20240809,110300,19706794000,179500,179400,179500,179400,112
|
|
20240809,110200,19686700000,179400,179400,179500,179400,113
|
|
20240809,110100,19666425500,179500,179500,179600,179400,563
|
|
20240809,110000,19565370700,179600,179600,179800,179500,384
|
|
20240809,105900,19496375500,179600,179500,179700,179500,283
|
|
20240809,105800,19445552200,179500,179500,179600,179500,78
|
|
20240809,105700,19431549100,179500,179600,179700,179400,383
|
|
20240809,105600,19362799100,179600,179600,179700,179600,60
|
|
20240809,105500,19352022700,179700,179400,180000,179400,787
|
|
20240809,105400,19210496400,179400,179100,179800,179000,1193
|
|
20240809,105300,18996428300,179100,179000,179100,179000,156
|
|
20240809,105200,18968490000,179100,179100,179100,179000,149
|
|
20240809,105100,18941815000,179000,179400,179400,179000,747
|
|
20240809,105000,18808030700,179200,179200,179400,179100,366
|
|
20240809,104900,18742428500,179200,179300,179500,179200,398
|
|
20240809,104800,18671060800,179300,179100,179400,179100,236
|
|
20240809,104700,18628755900,179200,179200,179300,179100,370
|
|
20240809,104600,18562435800,179100,179100,179200,179000,287
|
|
20240809,104500,18511034100,179000,179000,179100,179000,155
|
|
20240809,104400,18483281700,179000,179100,179100,179000,253
|
|
20240809,104300,18437985300,179000,178800,179100,178800,164
|
|
20240809,104200,18408644600,178900,178800,178900,178700,194
|
|
20240809,104100,18373956000,178700,179000,179000,178700,422
|
|
20240809,104000,18298461300,179000,179100,179100,179000,272
|
|
20240809,103900,18249756100,179100,179100,179500,179100,510
|
|
20240809,103800,18158289600,179200,179300,179400,179000,266
|
|
20240809,103700,18110625200,179400,178700,179400,178700,1092
|
|
20240809,103600,17915161200,178700,178600,178700,178600,74
|
|
20240809,103500,17901943000,178600,178700,178700,178600,277
|
|
20240809,103400,17852460700,178800,178700,178800,178700,35
|
|
20240809,103300,17846205800,178800,178600,179000,178600,136
|
|
20240809,103200,17821887700,178600,179000,179200,178600,503
|
|
20240809,103100,17731855300,178900,178600,178900,178500,606
|
|
20240809,103000,17623571700,178600,178400,178700,178400,221
|
|
20240809,102900,17584125000,178400,178400,178400,178300,572
|
|
20240809,102800,17482089800,178400,178400,178400,178300,823
|
|
20240809,102700,17335344200,178400,178400,178500,178300,448
|
|
20240809,102600,17255414300,178400,178500,178600,178400,843
|
|
20240809,102500,17105004400,178600,178500,178700,178500,265
|
|
20240809,102400,17057692500,178500,178500,178700,178400,546
|
|
20240809,102300,16960254500,178500,178300,178500,178300,536
|
|
20240809,102200,16864629900,178300,178700,178700,178300,4922
|
|
20240809,102100,15985988700,178700,178700,178800,178600,1630
|
|
20240809,102000,15694720800,178800,178800,178800,178700,113
|
|
20240809,101900,15674522000,178800,178700,178800,178700,345
|
|
20240809,101800,15612851000,178700,178900,179000,178700,1334
|
|
20240809,101700,15374323700,178900,178800,179000,178800,310
|
|
20240809,101600,15318867800,178900,178800,178900,178800,202
|
|
20240809,101500,15282737500,178800,179000,179000,178800,896
|
|
20240809,101400,15122499900,178900,178900,179000,178800,953
|
|
20240809,101300,14952019800,179000,179000,179000,178900,89
|
|
20240809,101200,14936094800,179000,178900,179000,178900,298
|
|
20240809,101100,14882772600,178900,179000,179100,178900,991
|
|
20240809,101000,14705371900,179000,179000,179200,179000,137
|
|
20240809,100900,14680839600,179200,179100,179200,179000,401
|
|
20240809,100800,14609025600,179100,179300,179300,179000,424
|
|
20240809,100700,14533062200,179200,179300,179400,179200,344
|
|
20240809,100600,14471384800,179400,179500,179600,179300,314
|
|
20240809,100500,14415050300,179500,179400,179700,179400,641
|
|
20240809,100400,14299994100,179400,179400,179400,179300,239
|
|
20240809,100300,14257118800,179300,179300,179600,179200,408
|
|
20240809,100200,14183905200,179300,178900,179600,178900,543
|
|
20240809,100100,14086576000,178900,178800,179000,178700,242
|
|
20240809,100000,14043273600,178700,178700,178800,178600,943
|
|
20240809,095900,13874730900,178700,178900,178900,178600,2475
|
|
20240809,095800,13432357100,178900,178900,179000,178800,375
|
|
20240809,095700,13365271300,178900,179200,179200,178800,1034
|
|
20240809,095600,13180199600,179200,179300,179500,179100,1056
|
|
20240809,095500,12990952300,179300,179500,179600,179200,509
|
|
20240809,095400,12899666500,179500,179700,179700,179400,357
|
|
20240809,095300,12835582600,179700,179000,179700,178900,350
|
|
20240809,095200,12772867500,179000,178800,179000,178600,1031
|
|
20240809,095100,12588493900,178800,179100,179100,178700,2831
|
|
20240809,095000,12082105000,179100,179100,179200,179000,441
|
|
20240809,094900,12003140900,179100,179500,179500,179000,1464
|
|
20240809,094800,11740839200,179300,179700,179800,179100,924
|
|
20240809,094700,11575008600,179700,179200,179900,179200,445
|
|
20240809,094600,11495126400,179200,179000,179200,179000,715
|
|
20240809,094500,11367068100,179000,178900,179000,178800,1256
|
|
20240809,094400,11142336300,179000,179100,179200,179000,2121
|
|
20240809,094300,10762452400,179100,179300,179300,179000,1829
|
|
20240809,094200,10434839800,179300,179600,179800,179200,3638
|
|
20240809,094100,9781854800,179600,180000,180000,179500,1275
|
|
20240809,094000,9552715100,179900,180300,180300,179800,3305
|
|
20240809,093900,8957746700,180200,180600,180600,180200,2180
|
|
20240809,093800,8564524400,180600,180600,180600,180500,669
|
|
20240809,093700,8443721300,180600,180700,180700,180500,697
|
|
20240809,093600,8317873300,180700,180700,180900,180600,1040
|
|
20240809,093500,8129994100,180700,180900,181000,180600,1121
|
|
20240809,093400,7927354000,180900,180900,181000,180800,1045
|
|
20240809,093300,7738313400,180800,180800,181000,180800,500
|
|
20240809,093200,7647874200,180900,181200,181200,180800,1146
|
|
20240809,093100,7440469400,181100,180900,181200,180900,343
|
|
20240809,093000,7378367400,181000,181100,181100,180900,354
|
|
20240809,092900,7314293100,181000,181500,181500,181000,427
|
|
20240809,092800,7236932000,181500,181100,181700,181100,793
|
|
20240809,092700,7093036800,181100,181200,181200,180900,545
|
|
20240809,092600,6994384900,181100,180900,181200,180900,464
|
|
20240809,092500,6910370900,180900,180900,181000,180900,850
|
|
20240809,092400,6756597600,180900,180900,181000,180900,275
|
|
20240809,092300,6706845700,180900,181300,181300,180900,2832
|
|
20240809,092200,6193889700,181300,181400,181500,181300,762
|
|
20240809,092100,6055672500,181500,181700,181700,181400,1123
|
|
20240809,092000,5851768400,181800,181600,181800,181500,367
|
|
20240809,091900,5785106600,181500,181500,181700,181400,1451
|
|
20240809,091800,5521653100,181500,181700,181800,181500,638
|
|
20240809,091700,5405755300,181700,181700,181700,181600,557
|
|
20240809,091600,5304584100,181700,181800,181800,181500,420
|
|
20240809,091500,5228308200,181800,181800,182000,181500,634
|
|
20240809,091400,5113090000,181700,182300,182300,181500,1271
|
|
20240809,091300,4881959500,182300,182200,182600,181900,412
|
|
20240809,091200,4806908300,182100,182200,182600,181900,2430
|
|
20240809,091100,4364437600,182200,182400,182600,182000,945
|
|
20240809,091000,4192172800,182400,182000,182400,182000,977
|
|
20240809,090900,4014230800,182000,181900,182100,181400,733
|
|
20240809,090800,3880932900,181800,181600,181800,181400,1617
|
|
20240809,090700,3587380200,181600,182100,182100,181500,664
|
|
20240809,090600,3466724700,182100,180900,182100,180900,2826
|
|
20240809,090500,2954106700,180900,181200,181400,180900,2552
|
|
20240809,090400,2492080100,181300,182000,182100,181200,3009
|
|
20240809,090300,1945372500,181900,182600,182700,181800,2623
|
|
20240809,090200,1467147900,182600,182700,183100,182600,1900
|
|
20240809,090100,1119975800,182800,183600,183600,182700,2078
|
|
20240809,090000,739417400,183000,183800,183800,182500,3460
|