589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,184500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,184400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,184300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,184200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,184100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,184000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,183000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,182000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,181500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,181000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,180000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,175000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,174500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,174000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,173000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,172000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,171500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,171000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,170000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,165000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,164500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,164000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,163000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,162000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,161500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,161000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,160000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,155000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154600,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,154500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,154000,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153900,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153800,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153700,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153600,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153500,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153400,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153300,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153200,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153100,1543234228200,86700,86700,86700,86700,0
|
|
20240717,153000,1543234228200,86700,86700,86700,86700,1039367
|
|
20240717,152900,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152800,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152700,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152600,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152500,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152400,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152300,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152200,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152100,1453121109300,86500,86500,86500,86500,0
|
|
20240717,152000,1453121109300,86500,86500,86500,86500,0
|
|
20240717,151900,1453121109300,86500,86600,86600,86500,67103
|
|
20240717,151800,1447314588400,86600,86500,86600,86500,33230
|
|
20240717,151700,1444439006200,86500,86500,86600,86500,23774
|
|
20240717,151600,1442381434100,86500,86600,86700,86500,115439
|
|
20240717,151500,1432383909600,86700,86700,86800,86600,101327
|
|
20240717,151400,1423599074600,86700,86700,86800,86700,40991
|
|
20240717,151300,1420044694300,86700,86700,86800,86700,18190
|
|
20240717,151200,1418466987100,86700,86800,86800,86700,46059
|
|
20240717,151100,1414473068000,86700,86800,86800,86700,79945
|
|
20240717,151000,1407541373900,86700,86900,86900,86700,77551
|
|
20240717,150900,1400809890200,86800,86800,86900,86800,18524
|
|
20240717,150800,1399201440900,86800,86800,86900,86800,14936
|
|
20240717,150700,1397904519000,86800,86800,86900,86700,91623
|
|
20240717,150600,1389946858900,86700,86900,86900,86700,34248
|
|
20240717,150500,1386974273200,86800,86700,86900,86700,43992
|
|
20240717,150400,1383155624300,86800,86800,86900,86700,50128
|
|
20240717,150300,1378804015800,86900,86900,86900,86800,17811
|
|
20240717,150200,1377257645800,86900,86900,87000,86800,98778
|
|
20240717,150100,1368673443600,86900,86900,87000,86800,31150
|
|
20240717,150000,1365966361400,86900,86900,86900,86800,72738
|
|
20240717,145900,1359646378800,86900,86900,86900,86800,11303
|
|
20240717,145800,1358664713200,86900,86900,86900,86800,11948
|
|
20240717,145700,1357627324900,86800,86900,86900,86700,50306
|
|
20240717,145600,1353260736500,86800,86900,86900,86800,15372
|
|
20240717,145500,1351926016800,86900,86800,86900,86700,48682
|
|
20240717,145400,1347700866600,86800,86800,86800,86700,17384
|
|
20240717,145300,1346192961900,86700,86700,86800,86700,15501
|
|
20240717,145200,1344848504400,86800,86800,86900,86700,80110
|
|
20240717,145100,1337894529300,86800,86900,86900,86800,24436
|
|
20240717,145000,1335772982800,86800,86900,86900,86800,10117
|
|
20240717,144900,1334894228700,86900,86800,86900,86800,22981
|
|
20240717,144800,1332899015500,86800,86900,86900,86800,9973
|
|
20240717,144700,1332032914000,86900,86900,86900,86800,44517
|
|
20240717,144600,1328168433400,86800,86900,86900,86800,40163
|
|
20240717,144500,1324678805900,86900,86800,86900,86800,17416
|
|
20240717,144400,1323165776600,86900,86900,86900,86800,16314
|
|
20240717,144300,1321748431100,86900,86900,86900,86800,8521
|
|
20240717,144200,1321008339700,86900,86800,86900,86700,48033
|
|
20240717,144100,1316839537800,86700,86800,86800,86700,15977
|
|
20240717,144000,1315453574000,86700,86700,86800,86600,75602
|
|
20240717,143900,1308898257400,86700,86600,86700,86600,14915
|
|
20240717,143800,1307606020500,86700,86600,86700,86600,23265
|
|
20240717,143700,1305590556500,86700,86800,86800,86500,159886
|
|
20240717,143600,1291738637000,86800,87000,87100,86700,259803
|
|
20240717,143500,1269177760100,86900,87000,87000,86900,12146
|
|
20240717,143400,1268121525100,86900,86800,87000,86800,40154
|
|
20240717,143300,1264632475700,86800,86900,86900,86800,19710
|
|
20240717,143200,1262921022500,86800,87000,87000,86800,76330
|
|
20240717,143100,1256287647600,86900,87000,87000,86900,26535
|
|
20240717,143000,1253981204100,87000,87000,87100,86900,75995
|
|
20240717,142900,1247370450200,87000,87100,87100,87000,13427
|
|
20240717,142800,1246201661800,87000,87100,87100,87000,18409
|
|
20240717,142700,1244598958500,87100,87200,87200,87000,37269
|
|
20240717,142600,1241353273100,87200,87000,87200,87000,43736
|
|
20240717,142500,1237544152400,87000,87000,87100,87000,13467
|
|
20240717,142400,1236372131700,87000,87100,87200,87000,51355
|
|
20240717,142300,1231899736500,87100,87300,87300,87100,80001
|
|
20240717,142200,1224923169400,87300,87200,87400,87100,189061
|
|
20240717,142100,1208420451400,87100,87100,87300,87000,102872
|
|
20240717,142000,1199453832300,87100,86800,87200,86800,248662
|
|
20240717,141900,1177816853500,86700,86800,86800,86700,10547
|
|
20240717,141800,1176902046600,86700,86700,86800,86700,14452
|
|
20240717,141700,1175648309200,86700,86700,86800,86700,13242
|
|
20240717,141600,1174499969000,86700,86800,86800,86600,71860
|
|
20240717,141500,1168268983100,86700,86600,86900,86600,124153
|
|
20240717,141400,1157499075400,86700,86600,86700,86600,20962
|
|
20240717,141300,1155683135200,86600,86800,86800,86600,72422
|
|
20240717,141200,1149406067700,86700,86800,86800,86700,14613
|
|
20240717,141100,1148138457100,86800,86800,86900,86700,48231
|
|
20240717,141000,1143952395400,86800,86800,87000,86800,26276
|
|
20240717,140900,1141669284400,86800,86900,86900,86800,23850
|
|
20240717,140800,1139597174600,86900,86900,87000,86800,38200
|
|
20240717,140700,1136277827900,86900,86800,87000,86800,26371
|
|
20240717,140600,1133985763200,86800,87000,87000,86800,36509
|
|
20240717,140500,1130813268900,87000,87000,87000,86900,30257
|
|
20240717,140400,1128182269700,86900,86800,87100,86800,111951
|
|
20240717,140300,1118444735500,86800,86900,86900,86800,49429
|
|
20240717,140200,1114153034300,86900,86700,87000,86600,512279
|
|
20240717,140100,1069715672600,86700,86600,86700,86600,82596
|
|
20240717,140000,1062556644600,86700,86500,86700,86500,41020
|
|
20240717,135900,1059004944700,86600,86600,86700,86500,82630
|
|
20240717,135800,1051849775600,86600,86400,86600,86400,110444
|
|
20240717,135700,1042295525100,86500,86500,86500,86400,56716
|
|
20240717,135600,1037393429200,86400,86500,86600,86400,211677
|
|
20240717,135500,1019086703000,86600,86600,86600,86500,35211
|
|
20240717,135400,1016040390400,86600,86600,86600,86500,39487
|
|
20240717,135300,1012623822700,86500,86700,86700,86500,167567
|
|
20240717,135200,998111906100,86700,86800,86900,86600,272118
|
|
20240717,135100,974511578200,86700,86900,86900,86700,220006
|
|
20240717,135000,955413027500,86800,86800,86900,86800,25394
|
|
20240717,134900,953207813900,86800,86800,86900,86800,9950
|
|
20240717,134800,952343710900,86800,86900,87000,86800,66642
|
|
20240717,134700,946553448300,86900,86900,87000,86800,81773
|
|
20240717,134600,939447803200,86800,86900,86900,86800,15653
|
|
20240717,134500,938088307500,86800,86800,86900,86800,20981
|
|
20240717,134400,936266159200,86900,86800,86900,86800,19501
|
|
20240717,134300,934572722800,86900,86800,86900,86800,18786
|
|
20240717,134200,932941284800,86800,86800,86900,86800,28373
|
|
20240717,134100,930477743900,86900,86900,86900,86800,13038
|
|
20240717,134000,929345388000,86900,86900,87000,86800,135898
|
|
20240717,133900,917536249500,86900,87000,87100,86800,451480
|
|
20240717,133800,878274539300,87100,87000,87100,87000,13510
|
|
20240717,133700,877098814900,87100,87000,87100,87000,12979
|
|
20240717,133600,875968961300,87000,87000,87100,87000,17098
|
|
20240717,133500,874481040300,87000,87000,87100,87000,19002
|
|
20240717,133400,872826573900,87100,87100,87100,87000,22482
|
|
20240717,133300,870869247400,87100,87100,87100,87000,9045
|
|
20240717,133200,870082020400,87000,87100,87100,87000,17794
|
|
20240717,133100,868533436100,87000,87100,87100,87000,15290
|
|
20240717,133000,867202736100,87100,87200,87200,87000,134936
|
|
20240717,132900,855450194800,87200,87100,87200,87100,14201
|
|
20240717,132800,854212662500,87200,87200,87200,87100,6487
|
|
20240717,132700,853647245400,87100,87100,87200,87100,9678
|
|
20240717,132600,852803707100,87100,87100,87300,87100,94876
|
|
20240717,132500,844530626000,87100,87200,87200,87100,13303
|
|
20240717,132400,843371008600,87200,87100,87200,87100,13641
|
|
20240717,132300,842182307500,87200,87100,87200,87000,106996
|
|
20240717,132200,832863003200,87100,87100,87100,87000,25407
|
|
20240717,132100,830651807800,87100,87200,87200,87000,154611
|
|
20240717,132000,817184826800,87200,87100,87200,87100,77095
|
|
20240717,131900,810468980500,87100,87200,87200,87100,9961
|
|
20240717,131800,809600867400,87100,87300,87300,87100,116340
|
|
20240717,131700,799456751400,87300,87200,87300,87200,58701
|
|
20240717,131600,794337545200,87200,87300,87300,87200,8450
|
|
20240717,131500,793600350900,87300,87200,87300,87200,8471
|
|
20240717,131400,792861266200,87200,87200,87300,87200,21438
|
|
20240717,131300,790990480900,87300,87200,87300,87200,19524
|
|
20240717,131200,789287762900,87300,87300,87300,87200,14957
|
|
20240717,131100,787982827900,87200,87200,87300,87200,5775
|
|
20240717,131000,787479003600,87300,87300,87300,87200,9487
|
|
20240717,130900,786651243400,87300,87300,87300,87200,10637
|
|
20240717,130800,785723060000,87300,87300,87400,87200,73462
|
|
20240717,130700,779309381300,87300,87300,87400,87300,12740
|
|
20240717,130600,778196911200,87300,87400,87400,87300,15864
|
|
20240717,130500,776811622600,87300,87300,87400,87300,81835
|
|
20240717,130400,769664576200,87300,87300,87400,87300,18723
|
|
20240717,130300,768028828100,87300,87400,87400,87300,16685
|
|
20240717,130200,766572039800,87300,87300,87400,87300,9473
|
|
20240717,130100,765744316300,87300,87300,87400,87300,10841
|
|
20240717,130000,764797167100,87300,87300,87400,87300,24402
|
|
20240717,125900,762664801500,87400,87300,87400,87300,12315
|
|
20240717,125800,761589032000,87400,87400,87400,87300,14388
|
|
20240717,125700,760332103900,87400,87300,87400,87300,11566
|
|
20240717,125600,759321831200,87400,87300,87400,87300,11738
|
|
20240717,125500,758296867200,87300,87300,87400,87300,24983
|
|
20240717,125400,756114625000,87400,87400,87400,87300,18571
|
|
20240717,125300,754493003300,87300,87300,87400,87300,21790
|
|
20240717,125200,752589884500,87300,87400,87400,87300,20810
|
|
20240717,125100,750772547000,87300,87400,87500,87300,106406
|
|
20240717,125000,741472688300,87400,87400,87500,87400,8629
|
|
20240717,124900,740718327900,87400,87600,87600,87400,143563
|
|
20240717,124800,728156950600,87500,87500,87600,87500,6293
|
|
20240717,124700,727606006800,87500,87600,87600,87500,4867
|
|
20240717,124600,727179903600,87500,87500,87600,87500,10069
|
|
20240717,124500,726298396600,87600,87600,87600,87500,10289
|
|
20240717,124400,725397682100,87500,87600,87600,87500,7692
|
|
20240717,124300,724724457800,87500,87600,87600,87500,12446
|
|
20240717,124200,723634819000,87500,87500,87600,87500,6883
|
|
20240717,124100,723032122300,87500,87500,87600,87500,6004
|
|
20240717,124000,722506552600,87500,87500,87600,87500,9058
|
|
20240717,123900,721713164200,87500,87500,87600,87500,5139
|
|
20240717,123800,721263242400,87600,87500,87600,87500,16764
|
|
20240717,123700,719794896900,87500,87500,87600,87500,4189
|
|
20240717,123600,719428157100,87500,87600,87700,87500,91673
|
|
20240717,123500,711397557800,87600,87700,87700,87600,13466
|
|
20240717,123400,710217432700,87600,87600,87700,87600,7657
|
|
20240717,123300,709546439000,87700,87600,87700,87600,13863
|
|
20240717,123200,708331472100,87600,87700,87700,87600,7633
|
|
20240717,123100,707662221400,87700,87600,87700,87600,4999
|
|
20240717,123000,707224023400,87600,87700,87700,87600,7725
|
|
20240717,122900,706546659000,87700,87600,87700,87600,6493
|
|
20240717,122800,705977497100,87600,87700,87700,87600,10754
|
|
20240717,122700,705034652500,87600,87700,87700,87600,7025
|
|
20240717,122600,704418871200,87700,87500,87700,87500,89970
|
|
20240717,122500,696537255400,87600,87600,87600,87500,16415
|
|
20240717,122400,695099722600,87500,87600,87600,87500,9849
|
|
20240717,122300,694237244500,87500,87500,87600,87500,7691
|
|
20240717,122200,693563854900,87500,87600,87600,87500,9803
|
|
20240717,122100,692705339600,87500,87600,87600,87500,4384
|
|
20240717,122000,692321513800,87500,87500,87600,87500,14418
|
|
20240717,121900,691058912200,87500,87600,87600,87500,9457
|
|
20240717,121800,690230686800,87500,87600,87600,87500,15273
|
|
20240717,121700,688893640300,87600,87500,87600,87500,9051
|
|
20240717,121600,688101459000,87600,87600,87600,87500,7730
|
|
20240717,121500,687424949200,87500,87600,87600,87500,45881
|
|
20240717,121400,683409774200,87600,87500,87600,87500,9445
|
|
20240717,121300,682582545100,87600,87600,87600,87500,4397
|
|
20240717,121200,682197503100,87600,87600,87600,87500,13468
|
|
20240717,121100,681017956900,87500,87500,87600,87500,8635
|
|
20240717,121000,680261904800,87500,87500,87600,87500,8618
|
|
20240717,120900,679507227600,87500,87600,87600,87500,8381
|
|
20240717,120800,678773216500,87600,87500,87600,87500,4656
|
|
20240717,120700,678365584500,87500,87500,87600,87500,9198
|
|
20240717,120600,677559998600,87600,87600,87600,87500,5072
|
|
20240717,120500,677115862900,87600,87600,87600,87500,7418
|
|
20240717,120400,676466227700,87500,87500,87600,87500,14058
|
|
20240717,120300,675235418900,87600,87600,87600,87500,17680
|
|
20240717,120200,673686763000,87500,87600,87600,87500,27116
|
|
20240717,120100,671311533000,87500,87500,87600,87500,6300
|
|
20240717,120000,670759806700,87600,87500,87600,87500,11335
|
|
20240717,115900,669767219100,87600,87500,87600,87500,12773
|
|
20240717,115800,668648823800,87500,87600,87600,87500,6753
|
|
20240717,115700,668057634400,87500,87600,87600,87500,11937
|
|
20240717,115600,667012388500,87600,87500,87600,87500,6102
|
|
20240717,115500,666478104900,87600,87600,87600,87500,7701
|
|
20240717,115400,665803732000,87600,87500,87600,87500,7883
|
|
20240717,115300,665113418800,87600,87500,87600,87500,4512
|
|
20240717,115200,664718341900,87600,87500,87600,87500,6913
|
|
20240717,115100,664113036100,87600,87500,87600,87500,5521
|
|
20240717,115000,663629670300,87500,87500,87600,87500,9747
|
|
20240717,114900,662776224000,87600,87600,87600,87500,11948
|
|
20240717,114800,661730318400,87500,87600,87600,87500,6470
|
|
20240717,114700,661163852200,87500,87600,87600,87500,7725
|
|
20240717,114600,660487340100,87500,87500,87600,87500,5171
|
|
20240717,114500,660034545600,87600,87500,87600,87500,7744
|
|
20240717,114400,659356320500,87500,87600,87600,87500,7548
|
|
20240717,114300,658695314400,87600,87500,87600,87500,8842
|
|
20240717,114200,657921072300,87600,87600,87600,87500,8487
|
|
20240717,114100,657177838400,87500,87600,87600,87500,6052
|
|
20240717,114000,656647858900,87600,87600,87600,87500,11192
|
|
20240717,113900,655667645400,87600,87600,87600,87500,17215
|
|
20240717,113800,654159853500,87500,87500,87600,87500,7123
|
|
20240717,113700,653536266600,87500,87600,87600,87500,25977
|
|
20240717,113600,651260842400,87600,87500,87600,87500,6508
|
|
20240717,113500,650691161300,87500,87600,87600,87500,12706
|
|
20240717,113400,649578924000,87500,87500,87600,87500,10266
|
|
20240717,113300,648679942800,87600,87500,87600,87500,5712
|
|
20240717,113200,648180026100,87600,87600,87600,87500,9424
|
|
20240717,113100,647354923300,87600,87500,87600,87500,7877
|
|
20240717,113000,646665400900,87500,87400,87600,87400,56504
|
|
20240717,112900,641721001000,87500,87400,87500,87400,7493
|
|
20240717,112800,641065763000,87500,87500,87500,87400,10860
|
|
20240717,112700,640116124600,87500,87400,87500,87400,7002
|
|
20240717,112600,639503775800,87500,87500,87500,87400,12343
|
|
20240717,112500,638423945000,87500,87400,87500,87400,5753
|
|
20240717,112400,637920784500,87400,87400,87500,87400,52168
|
|
20240717,112300,633356953100,87400,87500,87500,87400,13144
|
|
20240717,112200,632207936900,87400,87300,87500,87300,34503
|
|
20240717,112100,629192669000,87300,87400,87500,87300,95614
|
|
20240717,112000,620836182000,87400,87400,87500,87400,55846
|
|
20240717,111900,615954341700,87400,87400,87500,87400,15797
|
|
20240717,111800,614573501500,87400,87400,87500,87400,8764
|
|
20240717,111700,613807043200,87400,87500,87500,87400,16114
|
|
20240717,111600,612398116100,87400,87500,87500,87400,12629
|
|
20240717,111500,611293932400,87400,87600,87600,87400,71553
|
|
20240717,111400,605033325900,87500,87500,87600,87500,7396
|
|
20240717,111300,604385989700,87500,87500,87600,87500,13890
|
|
20240717,111200,603170232200,87600,87500,87600,87500,17226
|
|
20240717,111100,601661703000,87500,87500,87600,87500,7090
|
|
20240717,111000,601041110000,87500,87500,87600,87500,13063
|
|
20240717,110900,599897261800,87600,87500,87600,87500,11927
|
|
20240717,110800,598852997900,87500,87600,87600,87500,9867
|
|
20240717,110700,597989396900,87500,87500,87600,87500,13138
|
|
20240717,110600,596839675900,87600,87500,87600,87500,5511
|
|
20240717,110500,596357196100,87500,87500,87600,87400,43605
|
|
20240717,110400,592541679400,87500,87600,87600,87500,7703
|
|
20240717,110300,591867153300,87500,87600,87600,87500,4944
|
|
20240717,110200,591434293900,87500,87500,87600,87500,8763
|
|
20240717,110100,590667043200,87500,87500,87600,87500,7540
|
|
20240717,110000,590007040700,87600,87500,87600,87400,42679
|
|
20240717,105900,586272721200,87500,87500,87500,87400,5278
|
|
20240717,105800,585811071900,87400,87500,87500,87400,6339
|
|
20240717,105700,585256799600,87400,87500,87500,87400,4648
|
|
20240717,105600,584850312000,87500,87500,87600,87400,124990
|
|
20240717,105500,573913495400,87500,87600,87600,87500,15776
|
|
20240717,105400,572532146000,87500,87600,87600,87500,15526
|
|
20240717,105300,571173292800,87500,87500,87600,87500,12111
|
|
20240717,105200,570112717100,87600,87600,87600,87500,9411
|
|
20240717,105100,569288796800,87500,87500,87600,87500,16783
|
|
20240717,105000,567819208000,87500,87600,87600,87500,26443
|
|
20240717,104900,565504607200,87500,87600,87600,87500,24216
|
|
20240717,104800,563384087300,87600,87600,87600,87500,11434
|
|
20240717,104700,562382985500,87500,87500,87600,87500,16979
|
|
20240717,104600,560896401400,87500,87600,87600,87500,13847
|
|
20240717,104500,559683958900,87500,87600,87600,87500,11300
|
|
20240717,104400,558694563700,87500,87500,87600,87500,12920
|
|
20240717,104300,557563056600,87600,87600,87600,87500,15445
|
|
20240717,104200,556210734100,87600,87500,87600,87500,7281
|
|
20240717,104100,555573256800,87500,87500,87600,87500,8467
|
|
20240717,104000,554831933500,87600,87600,87600,87500,21549
|
|
20240717,103900,552945022600,87600,87600,87600,87500,11713
|
|
20240717,103800,551919627200,87600,87600,87600,87500,13888
|
|
20240717,103700,550703597600,87500,87600,87600,87500,14811
|
|
20240717,103600,549406883700,87600,87500,87600,87500,16981
|
|
20240717,103500,547920570600,87600,87500,87600,87500,7909
|
|
20240717,103400,547227964100,87600,87600,87700,87500,69138
|
|
20240717,103300,541170947000,87600,87600,87700,87600,19668
|
|
20240717,103200,539447338700,87600,87600,87700,87600,14940
|
|
20240717,103100,538137578800,87600,87600,87700,87500,75764
|
|
20240717,103000,531500510500,87700,87600,87700,87600,14787
|
|
20240717,102900,530204282300,87700,87700,87700,87600,16119
|
|
20240717,102800,528791546700,87700,87700,87700,87600,12326
|
|
20240717,102700,527710999800,87600,87600,87700,87600,25295
|
|
20240717,102600,525494371400,87600,87600,87700,87600,18724
|
|
20240717,102500,523853312400,87600,87600,87700,87600,19444
|
|
20240717,102400,522148940600,87600,87600,87700,87600,10366
|
|
20240717,102300,521240262300,87700,87700,87700,87600,20493
|
|
20240717,102200,519444363600,87700,87600,87700,87500,117174
|
|
20240717,102100,509179802700,87600,87600,87600,87500,13313
|
|
20240717,102000,508014381600,87600,87600,87600,87500,20984
|
|
20240717,101900,506176335000,87600,87600,87600,87500,16416
|
|
20240717,101800,504738435700,87500,87600,87600,87500,7502
|
|
20240717,101700,504081536600,87600,87600,87600,87500,17645
|
|
20240717,101600,502536006600,87500,87400,87600,87400,107026
|
|
20240717,101500,493170872000,87500,87500,87500,87400,16293
|
|
20240717,101400,491745733700,87500,87400,87500,87400,14475
|
|
20240717,101300,490480160500,87400,87300,87500,87300,91954
|
|
20240717,101200,482442970100,87400,87400,87400,87300,24782
|
|
20240717,101100,480278482700,87400,87300,87400,87300,19999
|
|
20240717,101000,478531802500,87400,87300,87400,87300,8761
|
|
20240717,100900,477766507000,87400,87300,87400,87300,18044
|
|
20240717,100800,476190993100,87300,87300,87400,87300,23911
|
|
20240717,100700,474102325400,87300,87300,87400,87300,22397
|
|
20240717,100600,472145850200,87400,87300,87400,87300,20537
|
|
20240717,100500,470352166000,87300,87300,87400,87300,30045
|
|
20240717,100400,467727629200,87400,87400,87500,87300,119973
|
|
20240717,100300,457243355200,87400,87400,87500,87400,18690
|
|
20240717,100200,455609623900,87400,87500,87500,87400,30658
|
|
20240717,100100,452928837400,87400,87600,87600,87400,114802
|
|
20240717,100000,442885833100,87500,87500,87600,87500,19547
|
|
20240717,095900,441174780400,87500,87600,87600,87500,40653
|
|
20240717,095800,437616698000,87500,87600,87600,87500,10406
|
|
20240717,095700,436705603700,87600,87600,87600,87500,17501
|
|
20240717,095600,435173627800,87600,87600,87700,87500,60018
|
|
20240717,095500,429915960200,87600,87600,87700,87500,60823
|
|
20240717,095400,424586173300,87600,87600,87700,87500,71643
|
|
20240717,095300,418310135600,87600,87600,87700,87600,27714
|
|
20240717,095200,415882229100,87600,87600,87700,87600,9799
|
|
20240717,095100,415023389300,87600,87600,87700,87500,72064
|
|
20240717,095000,408710240500,87600,87700,87700,87600,15458
|
|
20240717,094900,407355852800,87700,87700,87700,87600,115823
|
|
20240717,094800,397201525200,87700,87700,87800,87700,33990
|
|
20240717,094700,394220167900,87700,87700,87800,87700,11335
|
|
20240717,094600,393225505300,87800,87700,87800,87700,11268
|
|
20240717,094500,392236626400,87700,87800,87800,87700,20140
|
|
20240717,094400,390469339200,87800,87800,87800,87700,10372
|
|
20240717,094300,389559189700,87700,87700,87800,87700,9622
|
|
20240717,094200,388714825300,87700,87800,87800,87600,87004
|
|
20240717,094100,381084270300,87700,87900,88000,87700,123116
|
|
20240717,094000,370269144300,87900,87900,88000,87800,68518
|
|
20240717,093900,364246480800,87900,87900,88000,87800,89750
|
|
20240717,093800,356356642200,88000,87900,88000,87800,51826
|
|
20240717,093700,351800040500,87800,88000,88000,87800,74471
|
|
20240717,093600,345253518900,88000,87900,88000,87800,68543
|
|
20240717,093500,339227517900,87900,87900,87900,87800,15876
|
|
20240717,093400,337832307600,87900,87800,88000,87800,86086
|
|
20240717,093300,330265523400,87800,87800,87900,87700,137915
|
|
20240717,093200,318147441800,87800,87900,87900,87700,84487
|
|
20240717,093100,310728575100,87900,88000,88000,87800,50621
|
|
20240717,093000,306279277000,88000,87900,88000,87800,154657
|
|
20240717,092900,292684735300,87800,87900,87900,87800,17969
|
|
20240717,092800,291105607400,87800,87900,87900,87800,32652
|
|
20240717,092700,288236202300,87900,87900,87900,87800,25346
|
|
20240717,092600,286009116400,87800,87700,87900,87700,40968
|
|
20240717,092500,282412096800,87800,87700,87900,87600,261427
|
|
20240717,092400,259466989700,87600,87600,87600,87500,45135
|
|
20240717,092300,255513467300,87500,87500,87600,87400,74508
|
|
20240717,092200,248994698600,87500,87400,87500,87400,42248
|
|
20240717,092100,245298439800,87500,87500,87500,87400,25279
|
|
20240717,092000,243087918900,87500,87500,87500,87400,15388
|
|
20240717,091900,241742392600,87400,87500,87600,87400,55721
|
|
20240717,091800,236867929500,87500,87600,87600,87500,46483
|
|
20240717,091700,232799562200,87500,87600,87600,87500,134981
|
|
20240717,091600,220976156200,87500,87400,87600,87300,83363
|
|
20240717,091500,213685330400,87300,87300,87500,87300,97542
|
|
20240717,091400,205160348800,87400,87400,87400,87300,25051
|
|
20240717,091300,202971794300,87300,87300,87400,87300,28546
|
|
20240717,091200,200479418900,87400,87400,87400,87300,23229
|
|
20240717,091100,198451091900,87400,87500,87600,87300,158127
|
|
20240717,091000,184631882400,87600,87600,87700,87500,78752
|
|
20240717,090900,177733730100,87600,87500,87700,87400,114098
|
|
20240717,090800,167747298500,87500,87400,87500,87400,36101
|
|
20240717,090700,164591320600,87400,87200,87500,87200,131941
|
|
20240717,090600,153065626200,87200,87300,87300,87100,71888
|
|
20240717,090500,146796575000,87300,87200,87300,87100,98861
|
|
20240717,090400,138174310700,87200,87200,87300,87100,96030
|
|
20240717,090300,129799262000,87200,87200,87300,87000,208448
|
|
20240717,090200,111644272400,87200,87200,87400,87100,190720
|
|
20240717,090100,95005490400,87300,87600,87700,87200,229794
|
|
20240717,090000,74916270800,87500,87100,87600,87100,856318
|