590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,184600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,184500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,184400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,184300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,184200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,184100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,184000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,183000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,182000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,181600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,181000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,180000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,175000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,174600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,174000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,173000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,172000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,171600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,171000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,170000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,165000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,164600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,164000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,163000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,162000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,161600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,161000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,160000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,155000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154700,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,154600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,154000,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153900,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153800,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153700,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153600,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153500,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153400,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153300,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153200,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153100,2093842872300,87400,87400,87400,87400,0
|
|
20240708,153000,2093842872300,87400,87400,87400,87400,1470739
|
|
20240708,152900,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152800,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152700,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152600,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152500,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152400,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152300,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152200,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152100,1965300283700,87700,87700,87700,87700,0
|
|
20240708,152000,1965300283700,87700,87700,87700,87700,0
|
|
20240708,151900,1965300283700,87700,87700,87700,87600,83043
|
|
20240708,151800,1958018753700,87700,87700,87700,87600,70684
|
|
20240708,151700,1951821496600,87700,87600,87700,87600,50445
|
|
20240708,151600,1947399028900,87600,87600,87700,87600,141162
|
|
20240708,151500,1935031930600,87600,87600,87700,87600,87704
|
|
20240708,151400,1927346688200,87700,87700,87700,87600,45133
|
|
20240708,151300,1923389295000,87700,87500,87700,87400,496385
|
|
20240708,151200,1879935816300,87500,87400,87500,87400,28259
|
|
20240708,151100,1877464418200,87400,87500,87500,87400,33609
|
|
20240708,151000,1874525712500,87500,87400,87500,87400,45134
|
|
20240708,150900,1870578676700,87500,87500,87500,87400,24476
|
|
20240708,150800,1868437556700,87400,87400,87500,87400,20745
|
|
20240708,150700,1866623207800,87400,87400,87500,87400,31616
|
|
20240708,150600,1863858900400,87400,87500,87500,87400,68531
|
|
20240708,150500,1857865216600,87400,87400,87500,87400,28361
|
|
20240708,150400,1855385280700,87400,87400,87500,87400,43491
|
|
20240708,150300,1851580836700,87400,87400,87500,87400,21639
|
|
20240708,150200,1849688943000,87400,87400,87500,87400,25329
|
|
20240708,150100,1847474424400,87400,87500,87500,87400,22493
|
|
20240708,150000,1845507562000,87500,87500,87500,87400,27988
|
|
20240708,145900,1843059683100,87400,87400,87500,87400,20661
|
|
20240708,145800,1841253006300,87400,87400,87500,87400,23343
|
|
20240708,145700,1839211771400,87400,87400,87500,87400,23659
|
|
20240708,145600,1837142650600,87400,87400,87500,87400,39426
|
|
20240708,145500,1833695099200,87400,87400,87500,87400,28044
|
|
20240708,145400,1831242446000,87400,87400,87500,87400,29050
|
|
20240708,145300,1828701754900,87500,87400,87500,87400,30617
|
|
20240708,145200,1826023953500,87500,87400,87500,87400,29894
|
|
20240708,145100,1823409252200,87400,87400,87500,87400,32881
|
|
20240708,145000,1820533516200,87400,87400,87500,87400,25672
|
|
20240708,144900,1818288322900,87400,87400,87500,87400,32255
|
|
20240708,144800,1815467965800,87400,87400,87500,87400,23178
|
|
20240708,144700,1813441273300,87400,87400,87500,87400,16285
|
|
20240708,144600,1812016762100,87400,87400,87500,87400,19571
|
|
20240708,144500,1810304859300,87500,87500,87500,87400,15243
|
|
20240708,144400,1808971516600,87400,87400,87500,87400,10860
|
|
20240708,144300,1808021714000,87500,87500,87500,87400,12143
|
|
20240708,144200,1806959666800,87400,87300,87500,87300,62271
|
|
20240708,144100,1801517123200,87400,87300,87400,87300,17694
|
|
20240708,144000,1799971030400,87400,87300,87400,87300,136899
|
|
20240708,143900,1788006663900,87400,87300,87400,87300,23816
|
|
20240708,143800,1785926039100,87300,87300,87400,87300,20914
|
|
20240708,143700,1784098567100,87300,87300,87400,87300,31389
|
|
20240708,143600,1781356048400,87400,87300,87400,87300,20499
|
|
20240708,143500,1779565264400,87400,87300,87400,87300,32876
|
|
20240708,143400,1776692404800,87400,87300,87400,87300,12544
|
|
20240708,143300,1775596461700,87400,87400,87400,87300,14770
|
|
20240708,143200,1774305943000,87300,87200,87400,87200,89305
|
|
20240708,143100,1766509337100,87200,87200,87300,87200,16523
|
|
20240708,143000,1765067547000,87200,87200,87300,87200,12008
|
|
20240708,142900,1764019780700,87300,87200,87300,87100,92184
|
|
20240708,142800,1755980636700,87200,87100,87200,87100,33429
|
|
20240708,142700,1753067286800,87100,87200,87200,87100,11941
|
|
20240708,142600,1752026445100,87200,87200,87200,87100,20152
|
|
20240708,142500,1750269989700,87200,87100,87200,87100,13962
|
|
20240708,142400,1749053057000,87200,87200,87200,87100,17682
|
|
20240708,142300,1747512298600,87200,87100,87200,87100,15855
|
|
20240708,142200,1746130746600,87100,87100,87200,87100,71695
|
|
20240708,142100,1739880153500,87200,87100,87200,87100,26104
|
|
20240708,142000,1737604750000,87100,87100,87200,87100,11452
|
|
20240708,141900,1736606635400,87100,87100,87200,87100,18371
|
|
20240708,141800,1735005951700,87100,87200,87300,87100,100361
|
|
20240708,141700,1726256199500,87200,87200,87300,87200,39145
|
|
20240708,141600,1722842272700,87200,87200,87300,87200,16449
|
|
20240708,141500,1721407403200,87300,87200,87300,87200,16613
|
|
20240708,141400,1719958318500,87200,87200,87300,87200,14577
|
|
20240708,141300,1718686959000,87200,87300,87300,87200,13495
|
|
20240708,141200,1717509863300,87200,87200,87300,87200,104077
|
|
20240708,141100,1708433828100,87200,87300,87300,87200,9488
|
|
20240708,141000,1707606267100,87300,87300,87300,87200,17668
|
|
20240708,140900,1706065160600,87200,87300,87400,87200,144625
|
|
20240708,140800,1693440491300,87400,87300,87400,87300,11996
|
|
20240708,140700,1692392654000,87300,87300,87400,87300,16219
|
|
20240708,140600,1690976177800,87300,87300,87400,87300,7975
|
|
20240708,140500,1690279592800,87300,87300,87400,87300,10297
|
|
20240708,140400,1689380355000,87400,87300,87400,87300,15834
|
|
20240708,140300,1687997413500,87400,87300,87400,87300,10937
|
|
20240708,140200,1687042232200,87300,87300,87400,87300,10021
|
|
20240708,140100,1686167123400,87400,87300,87400,87300,9277
|
|
20240708,140000,1685356948500,87300,87500,87500,87300,122604
|
|
20240708,135900,1674641585900,87400,87400,87500,87300,21863
|
|
20240708,135800,1672730552700,87400,87300,87400,87300,114534
|
|
20240708,135700,1662721293900,87400,87400,87400,87300,31322
|
|
20240708,135600,1659984182800,87300,87300,87400,87300,19471
|
|
20240708,135500,1658283700600,87300,87400,87400,87300,15674
|
|
20240708,135400,1656914517600,87300,87400,87400,87300,15744
|
|
20240708,135300,1655538992400,87300,87400,87400,87300,12561
|
|
20240708,135200,1654441797300,87300,87300,87400,87300,13603
|
|
20240708,135100,1653253523400,87300,87300,87400,87300,16781
|
|
20240708,135000,1651787463300,87300,87400,87400,87300,20000
|
|
20240708,134900,1650040121300,87400,87300,87400,87300,9272
|
|
20240708,134800,1649230160900,87300,87300,87400,87300,15197
|
|
20240708,134700,1647902946800,87300,87400,87400,87300,9433
|
|
20240708,134600,1647079102100,87300,87400,87400,87300,19130
|
|
20240708,134500,1645408341700,87300,87300,87400,87300,16118
|
|
20240708,134400,1644000904800,87300,87400,87400,87300,11895
|
|
20240708,134300,1642962182400,87400,87300,87400,87300,11611
|
|
20240708,134200,1641948032400,87300,87400,87400,87300,16121
|
|
20240708,134100,1640539585100,87400,87400,87400,87300,10073
|
|
20240708,134000,1639659963400,87300,87300,87400,87300,7533
|
|
20240708,133900,1639002070600,87300,87300,87400,87300,9723
|
|
20240708,133800,1638152857900,87300,87400,87500,87300,76975
|
|
20240708,133700,1631425325900,87400,87400,87500,87400,16176
|
|
20240708,133600,1630011251200,87400,87400,87500,87400,12830
|
|
20240708,133500,1628889813400,87400,87400,87500,87400,7564
|
|
20240708,133400,1628228551500,87400,87500,87500,87400,10349
|
|
20240708,133300,1627323939300,87400,87500,87600,87400,85728
|
|
20240708,133200,1619824119000,87500,87500,87600,87500,21026
|
|
20240708,133100,1617984164500,87500,87500,87600,87500,10402
|
|
20240708,133000,1617073632100,87500,87500,87600,87500,15704
|
|
20240708,132900,1615699178400,87500,87500,87600,87500,15927
|
|
20240708,132800,1614305295200,87500,87600,87600,87500,11526
|
|
20240708,132700,1613296430000,87600,87600,87600,87500,8153
|
|
20240708,132600,1612582720300,87600,87500,87600,87500,9251
|
|
20240708,132500,1611772949800,87600,87600,87600,87500,8332
|
|
20240708,132400,1611043697700,87500,87500,87600,87500,6707
|
|
20240708,132300,1610456729100,87500,87500,87600,87500,8516
|
|
20240708,132200,1609711339600,87500,87600,87600,87500,7402
|
|
20240708,132100,1609063262300,87500,87400,87600,87400,30937
|
|
20240708,132000,1606356316700,87400,87500,87600,87400,18084
|
|
20240708,131900,1604773868900,87500,87500,87600,87400,32619
|
|
20240708,131800,1601919694800,87500,87500,87600,87400,39414
|
|
20240708,131700,1598471003500,87500,87700,87700,87500,40275
|
|
20240708,131600,1594942739800,87600,87700,87700,87600,7686
|
|
20240708,131500,1594269313900,87600,87500,87700,87400,91977
|
|
20240708,131400,1586216651600,87400,87400,87500,87400,9367
|
|
20240708,131300,1585397245900,87400,87500,87500,87400,12456
|
|
20240708,131200,1584307613000,87500,87500,87500,87400,63085
|
|
20240708,131100,1578788171300,87400,87400,87500,87400,5748
|
|
20240708,131000,1578285552600,87400,87500,87600,87400,71535
|
|
20240708,130900,1572026693800,87500,87600,87600,87500,6020
|
|
20240708,130800,1571499775100,87500,87500,87600,87500,8059
|
|
20240708,130700,1570794459500,87500,87600,87600,87500,36639
|
|
20240708,130600,1567585499300,87600,87600,87700,87500,102391
|
|
20240708,130500,1558616024900,87600,87600,87700,87600,9729
|
|
20240708,130400,1557763537700,87600,87700,87700,87600,12278
|
|
20240708,130300,1556687565200,87700,87600,87700,87600,11489
|
|
20240708,130200,1555680830000,87700,87700,87700,87600,9640
|
|
20240708,130100,1554835713300,87700,87700,87700,87600,16587
|
|
20240708,130000,1553381444900,87600,87700,87700,87600,10351
|
|
20240708,125900,1552473986500,87600,87700,87700,87600,7020
|
|
20240708,125800,1551858577700,87700,87600,87700,87600,13433
|
|
20240708,125700,1550681102300,87600,87600,87700,87600,4883
|
|
20240708,125600,1550253150900,87600,87600,87700,87600,6900
|
|
20240708,125500,1549648556400,87700,87500,87700,87500,16312
|
|
20240708,125400,1548219524300,87600,87600,87700,87500,27905
|
|
20240708,125300,1545775021200,87600,87700,87700,87500,53603
|
|
20240708,125200,1541078945300,87700,87700,87700,87600,29070
|
|
20240708,125100,1538529890600,87700,87700,87800,87600,109618
|
|
20240708,125000,1528916938400,87700,87800,87800,87700,13529
|
|
20240708,124900,1527729522500,87800,87700,87800,87700,14261
|
|
20240708,124800,1526477640600,87800,87800,87800,87700,15416
|
|
20240708,124700,1525124559100,87700,87700,87800,87700,24836
|
|
20240708,124600,1522944419600,87800,87700,87800,87700,14565
|
|
20240708,124500,1521666077200,87800,87700,87800,87700,19949
|
|
20240708,124400,1519915420200,87700,87600,87800,87500,214695
|
|
20240708,124300,1501093554900,87600,87600,87600,87500,14158
|
|
20240708,124200,1499853659800,87500,87500,87600,87500,10083
|
|
20240708,124100,1498970800600,87600,87600,87700,87500,98066
|
|
20240708,124000,1490380443100,87600,87500,87600,87500,124958
|
|
20240708,123900,1479434303000,87600,87500,87600,87500,16092
|
|
20240708,123800,1478024821100,87600,87600,87600,87500,20238
|
|
20240708,123700,1476253352100,87500,87500,87600,87400,125678
|
|
20240708,123600,1465256612500,87400,87500,87500,87400,10365
|
|
20240708,123500,1464349935900,87500,87500,87500,87400,55340
|
|
20240708,123400,1459508017000,87400,87400,87500,87400,14600
|
|
20240708,123300,1458231090900,87500,87400,87500,87400,14727
|
|
20240708,123200,1456942930100,87500,87400,87500,87400,9922
|
|
20240708,123100,1456075046000,87500,87500,87500,87400,12036
|
|
20240708,123000,1455022114000,87400,87400,87500,87400,13554
|
|
20240708,122900,1453836508600,87500,87500,87500,87400,13780
|
|
20240708,122800,1452631420600,87500,87500,87500,87400,12615
|
|
20240708,122700,1451527921700,87500,87400,87500,87400,10994
|
|
20240708,122600,1450566029900,87500,87300,87500,87300,55219
|
|
20240708,122500,1445739421500,87300,87300,87400,87300,15117
|
|
20240708,122400,1444418269200,87400,87400,87400,87300,23179
|
|
20240708,122300,1442392561100,87300,87300,87400,87300,43985
|
|
20240708,122200,1438548399300,87400,87300,87400,87300,9551
|
|
20240708,122100,1437713873900,87400,87300,87400,87200,79026
|
|
20240708,122000,1430814985800,87300,87200,87300,87200,11061
|
|
20240708,121900,1429849604700,87300,87300,87300,87200,12509
|
|
20240708,121800,1428757759200,87300,87300,87300,87200,10918
|
|
20240708,121700,1427804924300,87300,87200,87300,87200,8306
|
|
20240708,121600,1427080032700,87200,87200,87300,87200,8746
|
|
20240708,121500,1426316628600,87300,87200,87300,87100,84620
|
|
20240708,121400,1418937445400,87100,87100,87200,87100,11722
|
|
20240708,121300,1417915416100,87200,87100,87200,87100,7702
|
|
20240708,121200,1417243946400,87100,87000,87200,87000,87257
|
|
20240708,121100,1409643515900,87100,87000,87100,87000,21435
|
|
20240708,121000,1407776982500,87000,87100,87100,87000,19789
|
|
20240708,120900,1406054488600,87100,87000,87100,87000,13527
|
|
20240708,120800,1404877113800,87100,87100,87100,87000,10910
|
|
20240708,120700,1403927320500,87100,87100,87100,87000,14163
|
|
20240708,120600,1402694387200,87000,87000,87100,87000,21782
|
|
20240708,120500,1400797707700,87100,87100,87100,87000,63827
|
|
20240708,120400,1395238652100,87100,87000,87100,87000,61868
|
|
20240708,120300,1389850313700,87000,87000,87100,87000,14047
|
|
20240708,120200,1388627369400,87100,87000,87100,87000,15927
|
|
20240708,120100,1387240725800,87000,87100,87100,87000,23744
|
|
20240708,120000,1385173394100,87000,87100,87100,87000,13461
|
|
20240708,115900,1384001678900,87000,87100,87100,87000,10157
|
|
20240708,115800,1383117728700,87000,87000,87100,87000,15558
|
|
20240708,115700,1381763385600,87100,87100,87100,87000,11004
|
|
20240708,115600,1380805535100,87100,87000,87100,87000,12775
|
|
20240708,115500,1379693695900,87000,87000,87100,87000,17516
|
|
20240708,115400,1378169215500,87000,87000,87100,87000,26463
|
|
20240708,115300,1375866343900,87000,87000,87100,87000,23804
|
|
20240708,115200,1373794815500,87100,87000,87100,87000,10527
|
|
20240708,115100,1372878351700,87000,86900,87100,86900,116894
|
|
20240708,115000,1362708651300,87000,86900,87000,86900,14875
|
|
20240708,114900,1361415564200,87000,87000,87000,86900,40705
|
|
20240708,114800,1357875188800,86900,86900,87000,86900,14417
|
|
20240708,114700,1356621712500,87000,86900,87000,86900,16425
|
|
20240708,114600,1355193613900,87000,87000,87000,86900,12994
|
|
20240708,114500,1354063701800,87000,86900,87000,86900,92336
|
|
20240708,114400,1346031381700,86900,87000,87000,86900,27739
|
|
20240708,114300,1343620049800,86900,87000,87000,86900,21627
|
|
20240708,114200,1341740285900,86900,86900,87000,86900,29201
|
|
20240708,114100,1339202421400,86900,87000,87100,86900,229404
|
|
20240708,114000,1319248613500,87000,87100,87100,87000,25803
|
|
20240708,113900,1317003353500,87000,87000,87100,87000,28277
|
|
20240708,113800,1314543035700,87000,87100,87200,87000,152306
|
|
20240708,113700,1301278262600,87100,87100,87200,87100,33680
|
|
20240708,113600,1298344488200,87100,87200,87300,87100,195476
|
|
20240708,113500,1281303649500,87200,87300,87300,87200,22532
|
|
20240708,113400,1279338660000,87200,87400,87400,87200,74240
|
|
20240708,113300,1272857387300,87400,87400,87400,87300,21506
|
|
20240708,113200,1270979717800,87300,87300,87400,87300,24453
|
|
20240708,113100,1268844618100,87300,87300,87400,87300,11617
|
|
20240708,113000,1267830157100,87300,87300,87400,87300,17352
|
|
20240708,112900,1266314834700,87300,87500,87500,87300,160987
|
|
20240708,112800,1252244633000,87400,87500,87500,87400,13082
|
|
20240708,112700,1251100750800,87500,87400,87500,87400,15397
|
|
20240708,112600,1249754548800,87500,87500,87500,87400,9741
|
|
20240708,112500,1248902676200,87400,87400,87500,87400,9991
|
|
20240708,112400,1248028972000,87500,87500,87500,87400,8206
|
|
20240708,112300,1247311301100,87400,87400,87500,87400,7983
|
|
20240708,112200,1246613208600,87500,87400,87500,87400,8776
|
|
20240708,112100,1245845684100,87400,87400,87500,87400,11425
|
|
20240708,112000,1244846232100,87500,87500,87500,87400,12451
|
|
20240708,111900,1243757470200,87400,87400,87500,87400,7340
|
|
20240708,111800,1243115612200,87400,87500,87500,87400,13385
|
|
20240708,111700,1241945019000,87500,87500,87500,87400,12525
|
|
20240708,111600,1240849489700,87400,87400,87500,87400,14255
|
|
20240708,111500,1239602600700,87500,87500,87500,87400,15331
|
|
20240708,111400,1238261665100,87400,87400,87500,87400,25419
|
|
20240708,111300,1236037964000,87500,87400,87500,87400,10329
|
|
20240708,111200,1235134576300,87400,87500,87500,87400,6961
|
|
20240708,111100,1234525753000,87500,87400,87500,87400,10294
|
|
20240708,111000,1233625588200,87500,87400,87500,87400,7764
|
|
20240708,110900,1232946720400,87500,87400,87500,87400,8541
|
|
20240708,110800,1232199735300,87500,87500,87600,87400,75265
|
|
20240708,110700,1225614113800,87400,87400,87600,87400,196053
|
|
20240708,110600,1208459001600,87400,87400,87500,87400,10519
|
|
20240708,110500,1207539023700,87500,87500,87500,87400,10612
|
|
20240708,110400,1206610918000,87400,87500,87500,87400,9740
|
|
20240708,110300,1205759011600,87400,87400,87500,87400,17493
|
|
20240708,110200,1204228807900,87500,87400,87500,87400,96764
|
|
20240708,110100,1195762332500,87400,87500,87500,87400,20415
|
|
20240708,110000,1193976677100,87500,87400,87500,87400,14878
|
|
20240708,105900,1192675409400,87400,87400,87500,87400,12555
|
|
20240708,105800,1191577754000,87400,87500,87500,87400,19530
|
|
20240708,105700,1189870233900,87400,87500,87500,87400,12761
|
|
20240708,105600,1188754266300,87500,87400,87500,87400,17649
|
|
20240708,105500,1187210934800,87400,87500,87500,87400,24940
|
|
20240708,105400,1185030252900,87500,87400,87500,87400,26238
|
|
20240708,105300,1182735983000,87400,87500,87500,87400,13257
|
|
20240708,105200,1181576955100,87500,87500,87500,87400,29435
|
|
20240708,105100,1179002487800,87500,87400,87500,87400,12884
|
|
20240708,105000,1177876040900,87400,87400,87500,87400,27205
|
|
20240708,104900,1175497636600,87400,87600,87600,87400,137616
|
|
20240708,104800,1163455768500,87600,87600,87600,87500,11796
|
|
20240708,104700,1162422994100,87500,87500,87600,87500,11634
|
|
20240708,104600,1161404378000,87500,87500,87600,87500,16419
|
|
20240708,104500,1159967038700,87600,87600,87600,87500,16268
|
|
20240708,104400,1158542874900,87600,87500,87600,87500,19215
|
|
20240708,104300,1156860755700,87500,87600,87600,87500,13404
|
|
20240708,104200,1155687265000,87500,87500,87600,87500,14782
|
|
20240708,104100,1154393231900,87500,87600,87600,87500,19260
|
|
20240708,104000,1152706855400,87500,87500,87600,87500,16809
|
|
20240708,103900,1151235296000,87600,87500,87600,87500,12099
|
|
20240708,103800,1150176115200,87500,87500,87600,87500,18506
|
|
20240708,103700,1148556063200,87500,87500,87600,87500,14630
|
|
20240708,103600,1147275433600,87500,87500,87600,87500,35305
|
|
20240708,103500,1144185923600,87600,87500,87600,87500,130841
|
|
20240708,103400,1132736290400,87500,87500,87600,87500,14131
|
|
20240708,103300,1131499046400,87600,87500,87600,87500,22809
|
|
20240708,103200,1129501841500,87600,87600,87600,87500,21410
|
|
20240708,103100,1127626932600,87600,87500,87600,87500,16710
|
|
20240708,103000,1126164009000,87500,87600,87600,87500,19600
|
|
20240708,102900,1124448393900,87500,87500,87600,87400,29234
|
|
20240708,102800,1121890098000,87500,87500,87600,87400,34120
|
|
20240708,102700,1118904455200,87500,87500,87600,87400,33079
|
|
20240708,102600,1116009521300,87500,87500,87600,87400,109776
|
|
20240708,102500,1106404229700,87500,87500,87500,87400,11156
|
|
20240708,102400,1105428654300,87400,87500,87500,87400,13864
|
|
20240708,102300,1104216355700,87500,87600,87600,87400,102363
|
|
20240708,102200,1095259066800,87500,87400,87600,87400,109041
|
|
20240708,102100,1085718358700,87500,87500,87500,87400,16317
|
|
20240708,102000,1084291044700,87400,87500,87500,87400,28151
|
|
20240708,101900,1081828249100,87400,87300,87500,87300,34241
|
|
20240708,101800,1078834757800,87300,87400,87400,87300,24740
|
|
20240708,101700,1076672778600,87300,87300,87400,87300,56746
|
|
20240708,101600,1071714285600,87400,87300,87400,87200,90547
|
|
20240708,101500,1063808394500,87300,87200,87300,87100,195646
|
|
20240708,101400,1046747575900,87200,87100,87200,87100,30766
|
|
20240708,101300,1044066554600,87100,87100,87200,87100,39157
|
|
20240708,101200,1040654886900,87200,87200,87200,87100,37752
|
|
20240708,101100,1037365716000,87100,87200,87200,87100,26768
|
|
20240708,101000,1035033313700,87100,87100,87200,87100,44142
|
|
20240708,100900,1031186959100,87100,87100,87200,87100,26557
|
|
20240708,100800,1028873071900,87100,87200,87200,87100,34133
|
|
20240708,100700,1025898731800,87100,87200,87300,87100,47915
|
|
20240708,100600,1021721859200,87200,87200,87300,87100,238116
|
|
20240708,100500,1000959084800,87200,87300,87300,87200,37069
|
|
20240708,100400,997725802500,87200,87200,87300,87200,22484
|
|
20240708,100300,995764603700,87200,87300,87400,87200,116548
|
|
20240708,100200,985589830600,87300,87300,87500,87300,33823
|
|
20240708,100100,982633847000,87400,87400,87500,87300,134915
|
|
20240708,100000,970838805400,87400,87300,87500,87300,185910
|
|
20240708,095900,954591805700,87300,87400,87400,87300,118085
|
|
20240708,095800,944282483600,87300,87300,87400,87300,62071
|
|
20240708,095700,938862774400,87300,87500,87500,87300,77367
|
|
20240708,095600,932101538500,87500,87400,87500,87300,82965
|
|
20240708,095500,924850311400,87400,87500,87500,87300,128422
|
|
20240708,095400,913625803500,87400,87500,87500,87400,42117
|
|
20240708,095300,909943641000,87400,87500,87500,87400,22750
|
|
20240708,095200,907954636600,87500,87500,87600,87400,87356
|
|
20240708,095100,900311873600,87500,87500,87600,87500,24399
|
|
20240708,095000,898176310900,87500,87500,87600,87500,32114
|
|
20240708,094900,895365992200,87600,87500,87600,87500,24768
|
|
20240708,094800,893198468500,87600,87600,87700,87500,47369
|
|
20240708,094700,889049747000,87600,87700,87700,87600,80193
|
|
20240708,094600,882024560800,87600,87700,87700,87600,45755
|
|
20240708,094500,878013179600,87700,87700,87800,87600,67147
|
|
20240708,094400,872124178300,87700,87800,87800,87700,29750
|
|
20240708,094300,869514816800,87800,87800,87800,87600,107251
|
|
20240708,094200,860107919300,87800,87800,87800,87700,33877
|
|
20240708,094100,857135978200,87800,87900,87900,87700,84677
|
|
20240708,094000,849701350900,87900,87900,87900,87800,116783
|
|
20240708,093900,839444939100,87900,87800,87900,87800,51587
|
|
20240708,093800,834911038500,87900,87800,87900,87700,117100
|
|
20240708,093700,824629661800,87800,87800,87800,87700,35461
|
|
20240708,093600,821516794200,87700,87800,87800,87700,26987
|
|
20240708,093500,819147796600,87800,87600,87800,87600,87499
|
|
20240708,093400,811473766100,87600,87700,87700,87600,20298
|
|
20240708,093300,809694494800,87600,87700,87700,87600,80823
|
|
20240708,093200,802610981900,87600,87500,87700,87500,150849
|
|
20240708,093100,789395962300,87500,87500,87600,87400,136577
|
|
20240708,093000,777446505300,87500,87100,87500,87100,363953
|
|
20240708,092900,745681181100,87200,87200,87300,87100,148326
|
|
20240708,092800,732750500500,87200,87300,87300,87100,186470
|
|
20240708,092700,716490244300,87300,87400,87400,87200,131224
|
|
20240708,092600,705032718700,87400,87300,87500,87300,199944
|
|
20240708,092500,687560428500,87400,87300,87400,87300,265830
|
|
20240708,092400,664351262900,87300,87500,87600,87300,344374
|
|
20240708,092300,634237705400,87500,87800,87800,87500,280324
|
|
20240708,092200,609673347600,87700,87900,87900,87700,146841
|
|
20240708,092100,596779685600,87900,87700,87900,87700,181055
|
|
20240708,092000,580875797400,87700,87800,87800,87700,47522
|
|
20240708,091900,576705538100,87700,87700,87800,87700,68881
|
|
20240708,091800,570661452100,87700,87700,87800,87700,47859
|
|
20240708,091700,566461971000,87700,87800,87800,87700,41105
|
|
20240708,091600,562854935400,87800,87800,87900,87700,103121
|
|
20240708,091500,553803147300,87700,88000,88000,87700,255245
|
|
20240708,091400,531373226900,88000,88000,88000,87900,54612
|
|
20240708,091300,526568961000,87900,87700,87900,87700,138596
|
|
20240708,091200,514394903100,87700,87700,87900,87600,214527
|
|
20240708,091100,495573778500,87700,88100,88100,87700,299117
|
|
20240708,091000,469277272000,88100,88400,88600,88000,634758
|
|
20240708,090900,413193377900,88500,88500,88500,88400,89939
|
|
20240708,090800,405236825500,88400,88400,88500,88300,202287
|
|
20240708,090700,387354555100,88400,88300,88400,88100,355311
|
|
20240708,090600,355988249300,88300,88100,88300,88100,202138
|
|
20240708,090500,338154588800,88100,88100,88200,88000,183812
|
|
20240708,090400,321962932200,88100,88000,88100,87900,150765
|
|
20240708,090300,308692318900,88000,87800,88000,87700,283593
|
|
20240708,090200,283771713500,87800,88300,88300,87500,638881
|
|
20240708,090100,227632569300,88200,88300,88500,88100,574354
|
|
20240708,090000,176897697500,88300,87900,88300,87800,1998245
|