589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,184500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,184400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,184300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,184200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,184100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,184000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,183000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,182000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,181500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,181000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,180000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,175000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,174500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,174000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,173000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,172000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,171500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,171000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,170000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,165000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,164500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,164000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,163000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,162000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,161500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,161000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,160000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,155000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154600,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,154500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,154000,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153900,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153800,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153700,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153600,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153500,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153400,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153300,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153200,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153100,3442651462500,72500,72500,72500,72500,0
|
|
20240806,153000,3442651462500,72500,72500,72500,72500,1882426
|
|
20240806,152900,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152800,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152700,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152600,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152500,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152400,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152300,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152200,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152100,3306175577500,72800,72800,72800,72800,0
|
|
20240806,152000,3306175577500,72800,72800,72800,72800,0
|
|
20240806,151900,3306175577500,72800,72800,72800,72700,134175
|
|
20240806,151800,3296412062800,72800,72900,72900,72700,237553
|
|
20240806,151700,3279119110200,72900,72900,72900,72800,144468
|
|
20240806,151600,3268597430000,72900,73000,73000,72800,285107
|
|
20240806,151500,3247807643300,73000,73000,73000,72900,82129
|
|
20240806,151400,3241815153800,73000,73000,73000,72900,86397
|
|
20240806,151300,3235511026700,73000,73000,73000,72900,42031
|
|
20240806,151200,3232443476300,73000,73000,73000,72900,42820
|
|
20240806,151100,3229318442200,73000,73100,73100,72900,164803
|
|
20240806,151000,3217285362100,73100,73000,73100,73000,54755
|
|
20240806,150900,3213284684100,73100,73000,73100,72900,289347
|
|
20240806,150800,3192159379500,73100,73100,73100,73000,38399
|
|
20240806,150700,3189353452200,73100,73100,73100,73000,51246
|
|
20240806,150600,3185608482800,73100,73100,73200,73000,111878
|
|
20240806,150500,3177430552700,73100,73100,73200,73000,63435
|
|
20240806,150400,3172793875200,73100,73100,73200,73000,77500
|
|
20240806,150300,3167130008600,73200,73000,73200,72900,265637
|
|
20240806,150200,3147725917500,73000,73000,73000,72900,51659
|
|
20240806,150100,3143957214300,73000,73000,73000,72900,47356
|
|
20240806,150000,3140502874700,73000,72900,73000,72900,34813
|
|
20240806,145900,3137962557000,73000,72900,73000,72800,111642
|
|
20240806,145800,3129822897200,72900,72700,72900,72700,101158
|
|
20240806,145700,3122457480200,72800,72700,72800,72700,56596
|
|
20240806,145600,3118338307600,72800,72800,72800,72600,298691
|
|
20240806,145500,3096622003600,72700,72800,72900,72700,348353
|
|
20240806,145400,3071271445900,72900,72800,72900,72800,48975
|
|
20240806,145300,3067703837900,72900,72900,72900,72800,37285
|
|
20240806,145200,3064987411400,72900,72900,72900,72800,71180
|
|
20240806,145100,3059803551400,72900,72800,72900,72800,60140
|
|
20240806,145000,3055423038200,72900,72900,72900,72800,38724
|
|
20240806,144900,3052601435500,72900,72900,72900,72800,38692
|
|
20240806,144800,3049781841400,72900,72800,72900,72800,32687
|
|
20240806,144700,3047400523900,72900,73000,73000,72800,134341
|
|
20240806,144600,3037609102800,73000,73000,73000,72900,34089
|
|
20240806,144500,3035121365400,72900,72900,73000,72900,60078
|
|
20240806,144400,3030736573100,73000,72900,73000,72800,142169
|
|
20240806,144300,3020370654800,72900,72800,72900,72800,41827
|
|
20240806,144200,3017322202000,72900,72800,72900,72800,25375
|
|
20240806,144100,3015473328400,72800,72900,72900,72800,31866
|
|
20240806,144000,3013150860400,72900,72800,72900,72800,21223
|
|
20240806,143900,3011604146000,72900,72900,72900,72800,19059
|
|
20240806,143800,3010215425400,72800,72900,72900,72800,16210
|
|
20240806,143700,3009034185100,72900,72900,72900,72800,47521
|
|
20240806,143600,3005573053800,72900,72900,73000,72800,80726
|
|
20240806,143500,2999688156100,73000,72900,73000,72800,120813
|
|
20240806,143400,2990880911000,72900,72900,72900,72800,13857
|
|
20240806,143300,2989871250300,72900,72800,72900,72800,22899
|
|
20240806,143200,2988202780600,72800,72800,72900,72700,151792
|
|
20240806,143100,2977152302500,72800,72900,72900,72700,208670
|
|
20240806,143000,2961958550300,72900,72800,72900,72800,20986
|
|
20240806,142900,2960429320600,72800,72900,72900,72800,29577
|
|
20240806,142800,2958274719400,72900,72900,72900,72800,16696
|
|
20240806,142700,2957058229900,72900,72800,72900,72800,107857
|
|
20240806,142600,2949202795500,72900,72900,72900,72800,30549
|
|
20240806,142500,2946976318500,72900,72900,72900,72800,20439
|
|
20240806,142400,2945486864500,72800,72800,72900,72800,24338
|
|
20240806,142300,2943713599800,72800,72900,72900,72800,15357
|
|
20240806,142200,2942594461900,72900,72800,72900,72700,105957
|
|
20240806,142100,2934879056000,72800,72700,72800,72700,50785
|
|
20240806,142000,2931182439800,72800,72800,72800,72700,33747
|
|
20240806,141900,2928726536700,72700,72700,72800,72700,21020
|
|
20240806,141800,2927197396900,72800,72800,72800,72700,28704
|
|
20240806,141700,2925109472600,72800,72800,72800,72700,24747
|
|
20240806,141600,2923309432400,72700,72800,72800,72700,14011
|
|
20240806,141500,2922289972600,72800,72700,72800,72600,107923
|
|
20240806,141400,2914444179900,72700,72700,72700,72600,29735
|
|
20240806,141300,2912283416200,72700,72700,72700,72600,22346
|
|
20240806,141200,2910659985500,72700,72700,72700,72600,16826
|
|
20240806,141100,2909437163000,72700,72800,72800,72600,150549
|
|
20240806,141000,2898492822300,72800,72800,72800,72700,23204
|
|
20240806,140900,2896804965600,72800,72700,72800,72600,105490
|
|
20240806,140800,2889134611300,72800,72700,72800,72600,92931
|
|
20240806,140700,2882378654700,72700,72700,72700,72600,21358
|
|
20240806,140600,2880826639200,72700,72800,72800,72600,178144
|
|
20240806,140500,2867878814000,72800,72800,72900,72700,93145
|
|
20240806,140400,2861099964300,72700,72800,72900,72700,77394
|
|
20240806,140300,2855465402000,72900,73000,73000,72800,97909
|
|
20240806,140200,2848327311400,73000,72800,73000,72700,291887
|
|
20240806,140100,2827056989800,72800,72800,72800,72700,23538
|
|
20240806,140000,2825343798900,72800,72800,72800,72700,30264
|
|
20240806,135900,2823141635700,72800,72800,72800,72700,85755
|
|
20240806,135800,2816899272400,72800,72800,72800,72700,39268
|
|
20240806,135700,2814041691800,72700,72700,72800,72700,32082
|
|
20240806,135600,2811707044700,72800,72900,72900,72700,223849
|
|
20240806,135500,2795410626200,72800,72900,72900,72800,17842
|
|
20240806,135400,2794110317900,72800,72900,73000,72800,73357
|
|
20240806,135300,2788762597500,72900,73000,73000,72800,102949
|
|
20240806,135200,2781257644300,72900,72800,73000,72800,124970
|
|
20240806,135100,2772146894100,72900,72900,72900,72800,23846
|
|
20240806,135000,2770409631900,72900,72900,73000,72800,73981
|
|
20240806,134900,2765017258600,72900,72900,73000,72900,99140
|
|
20240806,134800,2757788572700,73000,73100,73100,72900,248718
|
|
20240806,134700,2739630221000,73100,73000,73100,73000,24549
|
|
20240806,134600,2737836619000,73100,73200,73200,73000,224471
|
|
20240806,134500,2721427745100,73200,73100,73200,73100,14558
|
|
20240806,134400,2720362512800,73100,73200,73200,73100,14054
|
|
20240806,134300,2719334180400,73200,73200,73200,73100,15482
|
|
20240806,134200,2718201382500,73200,73100,73200,73100,15563
|
|
20240806,134100,2717062578900,73200,73200,73200,73100,17162
|
|
20240806,134000,2715806880900,73200,73100,73200,73000,36118
|
|
20240806,133900,2713166328200,73100,73100,73200,73000,23485
|
|
20240806,133800,2711449673000,73100,73200,73200,73000,95119
|
|
20240806,133700,2704496048900,73200,73100,73200,73000,46614
|
|
20240806,133600,2701087827200,73100,73100,73100,73000,80231
|
|
20240806,133500,2695223498700,73100,73200,73200,73000,98992
|
|
20240806,133400,2687987049400,73200,73200,73200,73100,85821
|
|
20240806,133300,2681710739900,73100,73400,73400,73100,206065
|
|
20240806,133200,2666616123900,73300,73400,73400,73300,102223
|
|
20240806,133100,2659121803600,73400,73400,73500,73300,67086
|
|
20240806,133000,2654197419000,73400,73400,73400,73300,46264
|
|
20240806,132900,2650802155500,73400,73400,73500,73200,167252
|
|
20240806,132800,2638535377000,73500,73700,73700,73400,146588
|
|
20240806,132700,2627751715000,73700,73800,73800,73600,106791
|
|
20240806,132600,2619881289200,73800,73700,73800,73600,65382
|
|
20240806,132500,2615060919200,73600,73600,73700,73600,69223
|
|
20240806,132400,2609959394200,73600,73600,73700,73500,136117
|
|
20240806,132300,2599936583700,73600,73600,73600,73500,15736
|
|
20240806,132200,2598778901800,73600,73600,73600,73500,17053
|
|
20240806,132100,2597524285800,73600,73500,73600,73400,206889
|
|
20240806,132000,2582317054200,73600,73500,73600,73500,14708
|
|
20240806,131900,2581234816500,73600,73600,73600,73500,27803
|
|
20240806,131800,2579189609200,73600,73600,73600,73500,30841
|
|
20240806,131700,2576920468700,73600,73600,73600,73500,20379
|
|
20240806,131600,2575420913300,73600,73600,73600,73500,22364
|
|
20240806,131500,2573775571100,73500,73700,73700,73500,71544
|
|
20240806,131400,2568510413700,73700,73400,73700,73400,128035
|
|
20240806,131300,2559093428500,73400,73300,73500,73200,131479
|
|
20240806,131200,2549450121700,73300,73300,73300,73100,38635
|
|
20240806,131100,2546620512500,73300,73300,73300,73200,57457
|
|
20240806,131000,2542413531800,73300,73400,73400,73200,45468
|
|
20240806,130900,2539081307900,73400,73300,73400,73200,56734
|
|
20240806,130800,2534923278400,73300,73400,73400,73200,154775
|
|
20240806,130700,2523577182600,73300,73400,73400,73300,45051
|
|
20240806,130600,2520272766500,73400,73400,73400,73300,26891
|
|
20240806,130500,2518299212900,73400,73400,73400,73300,37573
|
|
20240806,130400,2515541568500,73400,73400,73400,73300,43057
|
|
20240806,130300,2512381459100,73400,73200,73400,73200,45992
|
|
20240806,130200,2509010046000,73300,73300,73400,73200,106396
|
|
20240806,130100,2501213311600,73300,73200,73400,73200,28262
|
|
20240806,130000,2499141341900,73300,73300,73300,73200,53005
|
|
20240806,125900,2495256488800,73300,73200,73300,73200,17916
|
|
20240806,125800,2493943749500,73200,73300,73300,73100,111271
|
|
20240806,125700,2485799022900,73300,73300,73300,73200,12217
|
|
20240806,125600,2484903835400,73300,73200,73300,73100,128189
|
|
20240806,125500,2475520048000,73200,73200,73200,73100,16562
|
|
20240806,125400,2474307969600,73200,73400,73400,73100,130448
|
|
20240806,125300,2464752592100,73400,73400,73400,73300,21439
|
|
20240806,125200,2463179224400,73400,73300,73400,73200,68064
|
|
20240806,125100,2458190642800,73300,73200,73300,73100,111256
|
|
20240806,125000,2450043105900,73200,73100,73200,73000,34291
|
|
20240806,124900,2447536262700,73100,73200,73200,73000,92665
|
|
20240806,124800,2440764284600,73200,73100,73200,73000,106591
|
|
20240806,124700,2432972700200,73100,73100,73100,73000,17015
|
|
20240806,124600,2431729650200,73100,73000,73100,72900,49995
|
|
20240806,124500,2428079448500,73000,73100,73100,72900,99029
|
|
20240806,124400,2420850485800,73100,73000,73100,72900,76972
|
|
20240806,124300,2415231018300,73000,73000,73000,72900,15640
|
|
20240806,124200,2414089647400,73000,73000,73000,72900,11195
|
|
20240806,124100,2413272723700,73000,72900,73000,72800,30283
|
|
20240806,124000,2411065061800,72900,73000,73000,72900,169014
|
|
20240806,123900,2398740284000,73000,73000,73000,72900,72789
|
|
20240806,123800,2393426840200,73000,73000,73000,72900,32451
|
|
20240806,123700,2391058135200,73000,73000,73000,72900,58422
|
|
20240806,123600,2386793627100,73000,73000,73000,72900,38719
|
|
20240806,123500,2383967348700,73000,72800,73000,72800,101119
|
|
20240806,123400,2376593733600,72800,72900,72900,72800,27130
|
|
20240806,123300,2374616631200,72900,72900,72900,72800,28469
|
|
20240806,123200,2372541700000,72900,72900,72900,72800,41402
|
|
20240806,123100,2369523790000,72900,72800,72900,72800,30697
|
|
20240806,123000,2367286442500,72800,72800,72900,72800,18412
|
|
20240806,122900,2365944639500,72900,72900,72900,72800,17831
|
|
20240806,122800,2364644975100,72900,72900,72900,72800,12166
|
|
20240806,122700,2363758372500,72900,72800,72900,72700,40603
|
|
20240806,122600,2360802519300,72800,72800,72800,72700,17052
|
|
20240806,122500,2359561420900,72800,72900,72900,72700,19425
|
|
20240806,122400,2358147572500,72900,72900,72900,72700,142186
|
|
20240806,122300,2347798195300,72900,72900,72900,72800,32008
|
|
20240806,122200,2345465468100,72900,72800,72900,72800,16913
|
|
20240806,122100,2344232752600,72800,72900,72900,72800,21709
|
|
20240806,122000,2342650774300,72900,72900,72900,72800,17198
|
|
20240806,121900,2341397827100,72900,72700,72900,72700,20715
|
|
20240806,121800,2339889285700,72800,72800,72900,72700,53476
|
|
20240806,121700,2335996106500,72800,72600,72800,72600,73733
|
|
20240806,121600,2330634080700,72600,72600,72700,72500,26496
|
|
20240806,121500,2328709997900,72600,72600,72600,72500,31658
|
|
20240806,121400,2326412605600,72500,72600,72700,72500,62389
|
|
20240806,121300,2321883722200,72600,72700,72700,72500,62886
|
|
20240806,121200,2317318619100,72700,72700,72800,72600,36662
|
|
20240806,121100,2314653773100,72700,72500,72700,72500,61797
|
|
20240806,121000,2310166153200,72600,72600,72700,72500,69690
|
|
20240806,120900,2305107070100,72600,72700,72700,72500,92518
|
|
20240806,120800,2298390978800,72600,72600,72700,72600,18218
|
|
20240806,120700,2297067215200,72700,72700,72700,72600,11873
|
|
20240806,120600,2296204529700,72700,72700,72700,72600,12955
|
|
20240806,120500,2295263205600,72700,72700,72700,72500,52728
|
|
20240806,120400,2291434460400,72700,72600,72700,72500,46870
|
|
20240806,120300,2288031386400,72700,72700,72700,72500,83257
|
|
20240806,120200,2281986298100,72600,72600,72700,72600,62722
|
|
20240806,120100,2277432005200,72600,72600,72600,72500,27242
|
|
20240806,120000,2275455391500,72600,72700,72700,72500,121683
|
|
20240806,115900,2266622565100,72700,72700,72700,72600,18771
|
|
20240806,115800,2265258718600,72600,72700,72800,72600,52282
|
|
20240806,115700,2261457980500,72700,72800,72800,72700,38823
|
|
20240806,115600,2258634494700,72800,72800,72800,72700,17830
|
|
20240806,115500,2257337090100,72700,72800,72900,72700,102874
|
|
20240806,115400,2249847947000,72900,72900,72900,72800,24125
|
|
20240806,115300,2248090380600,72800,72900,72900,72800,23925
|
|
20240806,115200,2246346607300,72900,72900,72900,72800,25907
|
|
20240806,115100,2244458904400,72800,72800,72900,72800,24481
|
|
20240806,115000,2242674668600,72800,72900,72900,72800,17653
|
|
20240806,114900,2241388140200,72900,72900,73000,72800,65559
|
|
20240806,114800,2236609032100,72900,72800,72900,72800,34833
|
|
20240806,114700,2234069869700,72800,72800,72800,72700,60340
|
|
20240806,114600,2229677260300,72800,72700,72800,72700,21277
|
|
20240806,114500,2228128529500,72800,72700,72800,72600,80159
|
|
20240806,114400,2222297183500,72700,72900,72900,72600,102263
|
|
20240806,114300,2214853526300,72900,72900,72900,72800,35079
|
|
20240806,114200,2212296419800,72900,72900,72900,72800,47674
|
|
20240806,114100,2208821073700,72900,72800,72900,72700,108930
|
|
20240806,114000,2200887089800,72800,72700,72800,72600,71674
|
|
20240806,113900,2195676549600,72700,72600,72700,72500,56792
|
|
20240806,113800,2191552802800,72600,72600,72600,72500,15234
|
|
20240806,113700,2190447063200,72500,72500,72500,72400,90545
|
|
20240806,113600,2183883255100,72500,72400,72500,72400,23508
|
|
20240806,113500,2182180236500,72400,72500,72500,72400,88788
|
|
20240806,113400,2175750289000,72500,72500,72500,72400,27650
|
|
20240806,113300,2173746166400,72500,72700,72700,72400,244597
|
|
20240806,113200,2156003810100,72700,72700,72700,72600,26399
|
|
20240806,113100,2154084917400,72700,72700,72700,72600,26012
|
|
20240806,113000,2152194234700,72700,72700,72700,72600,32621
|
|
20240806,112900,2149823049100,72700,72800,72800,72600,65312
|
|
20240806,112800,2145075207200,72700,72700,72800,72600,80240
|
|
20240806,112700,2139241981600,72700,72700,72700,72600,21195
|
|
20240806,112600,2137701387800,72600,72600,72700,72500,36694
|
|
20240806,112500,2135037535700,72600,72500,72600,72500,16770
|
|
20240806,112400,2133820519200,72500,72500,72600,72400,44178
|
|
20240806,112300,2130617896700,72500,72600,72700,72400,90645
|
|
20240806,112200,2124043917400,72600,72500,72700,72400,157676
|
|
20240806,112100,2112604128900,72400,72600,72600,72400,148724
|
|
20240806,112000,2101821541500,72600,72700,72700,72500,101163
|
|
20240806,111900,2094477653900,72700,72800,72800,72600,73050
|
|
20240806,111800,2089165885900,72800,72900,72900,72700,54251
|
|
20240806,111700,2085216701000,72900,72700,72900,72600,109970
|
|
20240806,111600,2077216085200,72600,72700,72700,72600,17842
|
|
20240806,111500,2075919691100,72700,72800,72800,72600,65153
|
|
20240806,111400,2071183203800,72700,72700,72800,72700,34097
|
|
20240806,111300,2068703334900,72800,72800,72800,72600,128571
|
|
20240806,111200,2059356229300,72700,72800,72900,72700,52233
|
|
20240806,111100,2055552849400,72900,73000,73000,72700,70975
|
|
20240806,111000,2050381726600,73000,72800,73000,72700,57953
|
|
20240806,110900,2046159991300,72700,72900,72900,72700,73753
|
|
20240806,110800,2040791353100,72900,73000,73000,72800,80722
|
|
20240806,110700,2034906972700,73000,72900,73000,72800,63463
|
|
20240806,110600,2030280297400,72900,73000,73000,72800,56863
|
|
20240806,110500,2026135463200,72900,73100,73200,72900,160230
|
|
20240806,110400,2014435358800,73100,73300,73300,73000,119457
|
|
20240806,110300,2005696518600,73300,73200,73300,73100,22239
|
|
20240806,110200,2004066964100,73200,73300,73400,73100,155117
|
|
20240806,110100,1992701191700,73300,73300,73300,73200,22250
|
|
20240806,110000,1991070526500,73300,73200,73400,73100,102762
|
|
20240806,105900,1983539276600,73200,73200,73200,73100,33447
|
|
20240806,105800,1981091075300,73200,73200,73200,73100,35686
|
|
20240806,105700,1978479045400,73200,73100,73300,73000,87078
|
|
20240806,105600,1972107816000,73100,72900,73100,72900,66560
|
|
20240806,105500,1967248011500,73000,73000,73000,72900,55476
|
|
20240806,105400,1963200157200,72900,73100,73100,72800,100385
|
|
20240806,105300,1955878911600,73100,73200,73200,72900,185945
|
|
20240806,105200,1942303478900,73200,73100,73200,73000,71390
|
|
20240806,105100,1937085032500,73100,73000,73200,72900,136476
|
|
20240806,105000,1927116534400,73000,73000,73000,72800,137450
|
|
20240806,104900,1917098148300,72900,72900,73000,72800,96116
|
|
20240806,104800,1910092142500,72800,72700,72900,72600,83378
|
|
20240806,104700,1904029387300,72700,72400,72700,72300,151767
|
|
20240806,104600,1893027205100,72300,72600,72600,72300,110567
|
|
20240806,104500,1885018463000,72600,72700,72800,72500,100093
|
|
20240806,104400,1877745939700,72700,72700,72800,72600,140171
|
|
20240806,104300,1867554409700,72700,72500,72700,72300,146681
|
|
20240806,104200,1856928303000,72400,72600,72700,72300,427708
|
|
20240806,104100,1825935795800,72600,72600,72700,72500,121065
|
|
20240806,104000,1817147040800,72600,72800,72800,72500,241206
|
|
20240806,103900,1799625219700,72800,73100,73100,72700,203145
|
|
20240806,103800,1784823643600,73100,73000,73100,72800,311439
|
|
20240806,103700,1762119735800,72900,72900,73000,72900,53252
|
|
20240806,103600,1758234091900,72900,73000,73100,72900,90293
|
|
20240806,103500,1751644445600,73000,73100,73100,73000,76191
|
|
20240806,103400,1746080847300,73100,73200,73300,73000,87739
|
|
20240806,103300,1739664908900,73200,73100,73300,73000,126455
|
|
20240806,103200,1730419725900,73000,73100,73100,72900,331423
|
|
20240806,103100,1706224116600,73100,73100,73300,73000,287486
|
|
20240806,103000,1685190651100,73200,73200,73200,73100,55265
|
|
20240806,102900,1681148310500,73200,73500,73500,73100,236019
|
|
20240806,102800,1663847420500,73500,73500,73500,73400,25178
|
|
20240806,102700,1661997584900,73500,73700,73700,73400,104185
|
|
20240806,102600,1654335104700,73700,73600,73700,73500,55911
|
|
20240806,102500,1650217578900,73600,73300,73600,73200,164628
|
|
20240806,102400,1638135534500,73300,73300,73400,73200,142265
|
|
20240806,102300,1627711580700,73300,73600,73600,73300,333066
|
|
20240806,102200,1603250995400,73600,73600,73700,73500,223724
|
|
20240806,102100,1586784514000,73600,73500,73600,73500,52022
|
|
20240806,102000,1582958013400,73500,73500,73600,73500,54861
|
|
20240806,101900,1578923375000,73500,73700,73800,73500,255743
|
|
20240806,101800,1560088146000,73800,73800,73900,73700,208703
|
|
20240806,101700,1544683295400,73900,74000,74100,73800,284917
|
|
20240806,101600,1523622735000,74000,74100,74100,73900,90910
|
|
20240806,101500,1516895216800,74000,74000,74100,73900,89808
|
|
20240806,101400,1510250304100,73900,74100,74100,73900,297756
|
|
20240806,101300,1488214526900,74100,74200,74200,74000,165489
|
|
20240806,101200,1475955959100,74200,74100,74200,74000,182584
|
|
20240806,101100,1462426719600,74100,74300,74300,74000,265778
|
|
20240806,101000,1442717454100,74300,74400,74400,74200,92328
|
|
20240806,100900,1435857742100,74400,74300,74400,74200,47758
|
|
20240806,100800,1432307574800,74200,74300,74400,74200,138528
|
|
20240806,100700,1422012262300,74300,74500,74500,74200,185820
|
|
20240806,100600,1408192985400,74500,74700,74700,74400,281366
|
|
20240806,100500,1387221154000,74700,74800,74800,74600,103897
|
|
20240806,100400,1379460827800,74800,74900,74900,74700,192840
|
|
20240806,100300,1365034565500,74800,74600,74900,74600,255631
|
|
20240806,100200,1345925213900,74700,74700,74700,74600,38460
|
|
20240806,100100,1343053128300,74700,74600,74700,74500,47484
|
|
20240806,100000,1339509002800,74600,74600,74700,74500,175369
|
|
20240806,095900,1326426556700,74600,74600,74600,74500,65277
|
|
20240806,095800,1321557190800,74600,74700,74700,74500,128626
|
|
20240806,095700,1311962585000,74700,74600,74700,74500,93254
|
|
20240806,095600,1305005400200,74600,74600,74700,74500,224561
|
|
20240806,095500,1288253983600,74600,74600,74600,74500,48353
|
|
20240806,095400,1284649308700,74600,74600,74700,74500,163683
|
|
20240806,095300,1272439029200,74600,74600,74600,74400,126861
|
|
20240806,095200,1262985359900,74600,74600,74700,74500,126081
|
|
20240806,095100,1253580529900,74500,74500,74600,74400,92505
|
|
20240806,095000,1246688149100,74500,74500,74600,74400,180281
|
|
20240806,094900,1233257706300,74500,74400,74500,74300,81458
|
|
20240806,094800,1227191234100,74400,74300,74500,74300,157161
|
|
20240806,094700,1215499220900,74400,74400,74400,74300,74782
|
|
20240806,094600,1209936218000,74400,74200,74400,74100,194973
|
|
20240806,094500,1195450362800,74200,74100,74200,74000,36371
|
|
20240806,094400,1192753986300,74200,74000,74200,73900,149013
|
|
20240806,094300,1181721104700,74000,74400,74400,73900,312093
|
|
20240806,094200,1158590163300,74400,74300,74400,74200,95571
|
|
20240806,094100,1151487483300,74400,74200,74400,74000,185409
|
|
20240806,094000,1137738831300,74100,74100,74200,74000,109063
|
|
20240806,093900,1129655158200,74100,73900,74100,73800,257737
|
|
20240806,093800,1110602255800,74000,74000,74200,73900,399540
|
|
20240806,093700,1081017082300,74100,74200,74200,74000,214586
|
|
20240806,093600,1065123467200,74200,74500,74500,74100,442408
|
|
20240806,093500,1032258152300,74500,74700,74700,74400,260531
|
|
20240806,093400,1012844440300,74600,74600,74700,74500,109773
|
|
20240806,093300,1004655847400,74600,74700,74700,74500,178071
|
|
20240806,093200,991370115200,74700,74700,74700,74600,72298
|
|
20240806,093100,985972986900,74700,74600,74700,74600,56024
|
|
20240806,093000,981789148100,74600,74700,74700,74600,54683
|
|
20240806,092900,977706858200,74700,74700,74800,74500,124802
|
|
20240806,092800,968392760600,74800,74500,74800,74400,326681
|
|
20240806,092700,944018131900,74500,74600,74600,74400,357399
|
|
20240806,092600,917378956700,74500,74600,74600,74500,77568
|
|
20240806,092500,911593089100,74600,74600,74700,74500,134303
|
|
20240806,092400,901574819100,74600,74600,74700,74500,145067
|
|
20240806,092300,890752851600,74600,74600,74600,74500,108206
|
|
20240806,092200,882682996400,74600,74700,74800,74500,340291
|
|
20240806,092100,857277468300,74700,74600,74700,74600,113402
|
|
20240806,092000,848807455600,74700,74800,74800,74600,123876
|
|
20240806,091900,839555061600,74700,74700,74800,74600,168153
|
|
20240806,091800,826990458400,74600,74500,74700,74500,150421
|
|
20240806,091700,815769057700,74600,74700,74800,74500,365522
|
|
20240806,091600,788474049800,74700,74800,74800,74600,260805
|
|
20240806,091500,768990689800,74800,74700,74800,74600,127620
|
|
20240806,091400,759459355800,74700,74800,74900,74600,227295
|
|
20240806,091300,742465926500,74800,74500,74900,74400,336726
|
|
20240806,091200,717291956200,74500,74600,74700,74400,289064
|
|
20240806,091100,695730332800,74600,74200,74800,74200,678151
|
|
20240806,091000,645226932700,74200,74100,74200,74000,223744
|
|
20240806,090900,628647477600,74100,74100,74300,74000,335132
|
|
20240806,090800,603808379700,74100,74000,74100,73900,490332
|
|
20240806,090700,567529246700,74100,74400,74400,74000,526900
|
|
20240806,090600,528466909600,74400,74600,74700,74300,495321
|
|
20240806,090500,491602859700,74700,74800,75000,74500,386074
|
|
20240806,090400,462747428700,74700,74900,75100,74700,349214
|
|
20240806,090300,436581061000,75000,74700,75100,74600,534390
|
|
20240806,090200,396527067000,74700,74700,74900,74400,685370
|
|
20240806,090100,345390796100,74700,75000,75000,74600,1259898
|
|
20240806,090000,251097433900,75000,74900,75300,74900,3336075
|