589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,184500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,184400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,184300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,184200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,184100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,184000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,183000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,182000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,181500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,181000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,180000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,175000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,174500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,174000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,173000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,172000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,171500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,171000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,170000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,165000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,164500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,164000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,163000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,162000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,161500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,161000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,160000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,155000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154600,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,154500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,154000,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153900,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153800,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153700,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153600,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153500,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153400,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153300,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153200,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153100,2401573343500,74700,74700,74700,74700,0
|
|
20240807,153000,2401573343500,74700,74700,74700,74700,1285108
|
|
20240807,152900,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152800,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152700,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152600,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152500,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152400,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152300,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152200,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152100,2305575775900,74700,74700,74700,74700,0
|
|
20240807,152000,2305575775900,74700,74700,74700,74700,0
|
|
20240807,151900,2305575775900,74700,74500,74700,74500,84755
|
|
20240807,151800,2299252693800,74600,74500,74600,74500,51641
|
|
20240807,151700,2295401642200,74500,74700,74700,74500,106094
|
|
20240807,151600,2287487240000,74600,74600,74700,74600,34831
|
|
20240807,151500,2284886445200,74600,74700,74700,74600,29696
|
|
20240807,151400,2282670503600,74600,74600,74700,74600,42301
|
|
20240807,151300,2279512133300,74700,74600,74700,74500,80413
|
|
20240807,151200,2273514798100,74600,74600,74600,74500,26013
|
|
20240807,151100,2271576048200,74600,74600,74600,74500,60392
|
|
20240807,151000,2267073236400,74500,74600,74700,74500,93464
|
|
20240807,150900,2260101382700,74700,74900,74900,74600,90803
|
|
20240807,150800,2253313186200,74800,74700,74900,74600,77153
|
|
20240807,150700,2247548914500,74700,74600,74700,74600,24765
|
|
20240807,150600,2245701096100,74600,74600,74700,74600,24039
|
|
20240807,150500,2243907553200,74700,74600,74700,74500,68813
|
|
20240807,150400,2238774365700,74600,74500,74600,74500,27180
|
|
20240807,150300,2236749221400,74600,74400,74600,74400,48315
|
|
20240807,150200,2233150565000,74500,74500,74600,74400,44391
|
|
20240807,150100,2229844477200,74500,74500,74600,74400,54598
|
|
20240807,150000,2225776631500,74500,74600,74600,74500,20139
|
|
20240807,145900,2224276048200,74500,74500,74600,74400,30618
|
|
20240807,145800,2221995041700,74500,74400,74600,74300,113903
|
|
20240807,145700,2213518292400,74400,74700,74700,74400,91465
|
|
20240807,145600,2206701326700,74700,74600,74700,74600,23304
|
|
20240807,145500,2204961970100,74700,74700,74700,74600,24929
|
|
20240807,145400,2203101678000,74700,74300,74800,74300,204012
|
|
20240807,145300,2187891971600,74400,74400,74500,74300,224989
|
|
20240807,145200,2171161974200,74400,74600,74600,74400,112222
|
|
20240807,145100,2162802658900,74600,74500,74600,74500,26382
|
|
20240807,145000,2160836791500,74600,74600,74600,74500,25498
|
|
20240807,144900,2158936777000,74600,74600,74700,74500,81443
|
|
20240807,144800,2152861431900,74600,74700,74700,74600,48140
|
|
20240807,144700,2149269229100,74600,74600,74700,74500,154156
|
|
20240807,144600,2137780975300,74600,74800,74800,74500,184139
|
|
20240807,144500,2124038607900,74800,74900,75000,74700,114017
|
|
20240807,144400,2115503361500,74900,74800,75000,74700,127579
|
|
20240807,144300,2105950002800,74800,74800,74900,74700,72504
|
|
20240807,144200,2100526056600,74900,75000,75000,74800,58143
|
|
20240807,144100,2096171575700,75000,75000,75100,74900,55462
|
|
20240807,144000,2092013026400,74900,75000,75000,74900,31281
|
|
20240807,143900,2089669168500,75000,74800,75200,74800,163676
|
|
20240807,143800,2077390177900,74900,75000,75100,74800,244205
|
|
20240807,143700,2059082499000,75000,75400,75400,75000,313738
|
|
20240807,143600,2035489692500,75300,75500,75600,75300,192616
|
|
20240807,143500,2020955363800,75600,75600,75600,75500,10362
|
|
20240807,143400,2020172423400,75600,75700,75700,75500,55624
|
|
20240807,143300,2015964473000,75700,75500,75800,75400,187599
|
|
20240807,143200,2001787861900,75500,75500,75500,75400,13779
|
|
20240807,143100,2000748192500,75500,75500,75500,75400,15914
|
|
20240807,143000,1999547303400,75400,75500,75600,75400,46183
|
|
20240807,142900,1996060996100,75500,75500,75600,75500,16282
|
|
20240807,142800,1994831324600,75500,75500,75600,75400,28627
|
|
20240807,142700,1992670047500,75500,75400,75500,75400,11760
|
|
20240807,142600,1991782527200,75500,75500,75600,75400,50116
|
|
20240807,142500,1987998753300,75500,75500,75500,75400,44255
|
|
20240807,142400,1984657771800,75500,75400,75500,75400,11389
|
|
20240807,142300,1983798191900,75500,75500,75600,75400,33898
|
|
20240807,142200,1981238871500,75500,75500,75600,75400,81803
|
|
20240807,142100,1975062878400,75400,75400,75500,75400,33089
|
|
20240807,142000,1972565668300,75500,75400,75500,75400,33808
|
|
20240807,141900,1970016186700,75500,75500,75500,75300,34330
|
|
20240807,141800,1967427550000,75500,75400,75500,75300,56701
|
|
20240807,141700,1963153709400,75300,75400,75500,75300,73884
|
|
20240807,141600,1957584548400,75400,75600,75600,75400,147184
|
|
20240807,141500,1946472747900,75500,75600,75600,75500,7567
|
|
20240807,141400,1945901066800,75500,75600,75600,75500,12175
|
|
20240807,141300,1944981219900,75600,75500,75600,75500,7971
|
|
20240807,141200,1944378874200,75500,75600,75600,75500,13994
|
|
20240807,141100,1943321501500,75600,75600,75600,75500,23064
|
|
20240807,141000,1941579626700,75500,75500,75600,75500,10783
|
|
20240807,140900,1940765069400,75600,75600,75600,75500,20213
|
|
20240807,140800,1939238510700,75600,75500,75600,75500,7743
|
|
20240807,140700,1938653610000,75500,75700,75700,75500,86947
|
|
20240807,140600,1932080233200,75700,75700,75700,75600,16940
|
|
20240807,140500,1930799028200,75700,75700,75700,75600,11491
|
|
20240807,140400,1929929936300,75600,75600,75700,75600,6819
|
|
20240807,140300,1929414012700,75700,75600,75700,75500,17953
|
|
20240807,140200,1928056646800,75600,75600,75600,75500,8412
|
|
20240807,140100,1927421011100,75600,75600,75700,75500,46475
|
|
20240807,140000,1923907973400,75600,75700,75800,75500,117362
|
|
20240807,135900,1915029856300,75800,75700,75800,75700,8415
|
|
20240807,135800,1914392590800,75800,75800,75800,75700,8818
|
|
20240807,135700,1913724741500,75700,75800,75900,75700,21695
|
|
20240807,135600,1912080692800,75900,75900,75900,75700,86566
|
|
20240807,135500,1905519053800,75800,75900,75900,75800,11970
|
|
20240807,135400,1904610943200,75800,75700,75900,75700,47078
|
|
20240807,135300,1901042483900,75800,75600,75800,75600,55260
|
|
20240807,135200,1896859214100,75600,75600,75700,75500,71397
|
|
20240807,135100,1891460795000,75500,75600,75600,75500,18424
|
|
20240807,135000,1890069301100,75600,75600,75600,75500,17556
|
|
20240807,134900,1888742526100,75600,75500,75600,75500,8386
|
|
20240807,134800,1888109148600,75600,75600,75600,75500,18141
|
|
20240807,134700,1886738347700,75600,75600,75700,75500,117723
|
|
20240807,134600,1877838497100,75600,75700,75700,75600,33782
|
|
20240807,134500,1875284101500,75700,75800,75800,75600,80725
|
|
20240807,134400,1869173172500,75700,75700,75800,75700,10901
|
|
20240807,134300,1868347431400,75800,75800,75800,75700,16820
|
|
20240807,134200,1867072955200,75800,75800,75900,75700,42919
|
|
20240807,134100,1863819930400,75800,75800,75900,75700,124766
|
|
20240807,134000,1854362815100,75700,75700,75800,75700,22799
|
|
20240807,133900,1852636594800,75700,75800,75900,75700,139352
|
|
20240807,133800,1842076394700,75900,75900,75900,75800,6849
|
|
20240807,133700,1841556841100,75900,75900,75900,75800,17422
|
|
20240807,133600,1840235532500,75800,75800,76000,75800,110514
|
|
20240807,133500,1831847922800,75800,76000,76000,75800,167243
|
|
20240807,133400,1819153381000,76000,75900,76000,75900,27705
|
|
20240807,133300,1817048539300,76000,76000,76000,75900,69056
|
|
20240807,133200,1811800745500,76000,75900,76000,75900,12736
|
|
20240807,133100,1810833200600,75900,76000,76000,75900,21722
|
|
20240807,133000,1809182590100,76000,75900,76000,75800,72508
|
|
20240807,132900,1803678964500,75900,75800,76000,75800,228832
|
|
20240807,132800,1786310934700,75800,75900,75900,75800,11593
|
|
20240807,132700,1785431476900,75900,75900,75900,75800,10266
|
|
20240807,132600,1784652619400,75900,75800,75900,75700,119470
|
|
20240807,132500,1775595958900,75700,75700,75800,75600,124090
|
|
20240807,132400,1766201426400,75700,75700,75700,75600,12796
|
|
20240807,132300,1765233066800,75700,75500,75700,75500,21840
|
|
20240807,132200,1763581442800,75500,75600,75600,75500,14587
|
|
20240807,132100,1762478835400,75600,75700,75700,75500,50203
|
|
20240807,132000,1758682277600,75700,75500,75700,75500,113907
|
|
20240807,131900,1750069848400,75500,75500,75600,75500,7890
|
|
20240807,131800,1749473842800,75500,75600,75600,75400,90731
|
|
20240807,131700,1742623221800,75600,75700,75700,75500,99212
|
|
20240807,131600,1735122436400,75700,75700,75700,75600,19018
|
|
20240807,131500,1733683016000,75700,75700,75700,75600,12702
|
|
20240807,131400,1732721788900,75700,75700,75700,75600,13064
|
|
20240807,131300,1731733199500,75700,75500,75700,75400,117393
|
|
20240807,131200,1722862391500,75500,75500,75500,75400,32251
|
|
20240807,131100,1720427600800,75400,75500,75500,75400,7548
|
|
20240807,131000,1719858004300,75500,75500,75500,75400,14203
|
|
20240807,130900,1718785907400,75400,75400,75500,75400,6496
|
|
20240807,130800,1718295631200,75500,75500,75500,75300,28538
|
|
20240807,130700,1716143730100,75500,75500,75500,75300,50274
|
|
20240807,130600,1712353019100,75400,75400,75500,75300,60584
|
|
20240807,130500,1707785184200,75400,75400,75400,75300,8357
|
|
20240807,130400,1707155503900,75400,75300,75400,75300,10137
|
|
20240807,130300,1706391626900,75300,75400,75400,75300,6300
|
|
20240807,130200,1705916968600,75400,75400,75400,75300,6638
|
|
20240807,130100,1705416719200,75400,75400,75400,75300,7830
|
|
20240807,130000,1704826558600,75400,75300,75400,75200,39336
|
|
20240807,125900,1701864575400,75200,75300,75300,75200,7965
|
|
20240807,125800,1701265261000,75200,75300,75300,75200,6262
|
|
20240807,125700,1700794153500,75200,75300,75300,75200,12189
|
|
20240807,125600,1699876681600,75300,75300,75300,75200,41118
|
|
20240807,125500,1696780821100,75200,75200,75300,75200,12409
|
|
20240807,125400,1695847426800,75300,75100,75300,75100,62378
|
|
20240807,125300,1691157477100,75100,75300,75300,75100,77014
|
|
20240807,125200,1685365637100,75300,75300,75400,75200,98550
|
|
20240807,125100,1677944974200,75300,75400,75500,75300,32384
|
|
20240807,125000,1675503213800,75400,75400,75400,75300,23567
|
|
20240807,124900,1673726859700,75400,75500,75500,75300,97704
|
|
20240807,124800,1666358338900,75400,75500,75500,75400,8432
|
|
20240807,124700,1665721967400,75500,75400,75500,75400,8951
|
|
20240807,124600,1665046592000,75500,75500,75600,75400,22328
|
|
20240807,124500,1663361032300,75500,75500,75600,75400,44062
|
|
20240807,124400,1660033956300,75400,75300,75500,75300,35166
|
|
20240807,124300,1657380321300,75400,75400,75500,75300,24222
|
|
20240807,124200,1655553852300,75400,75400,75500,75300,17737
|
|
20240807,124100,1654216467700,75400,75400,75500,75300,81543
|
|
20240807,124000,1648068064200,75400,75500,75500,75400,5327
|
|
20240807,123900,1647666136600,75500,75500,75500,75400,13246
|
|
20240807,123800,1646666220600,75500,75500,75600,75400,80570
|
|
20240807,123700,1640582481400,75600,75300,75600,75300,104420
|
|
20240807,123600,1632703695000,75300,75400,75400,75200,60569
|
|
20240807,123500,1628142409900,75300,75400,75400,75300,15119
|
|
20240807,123400,1627003301800,75400,75400,75400,75300,23058
|
|
20240807,123300,1625266600600,75400,75400,75400,75300,8086
|
|
20240807,123200,1624657314800,75400,75500,75500,75300,100547
|
|
20240807,123100,1617075895700,75400,75500,75500,75400,11817
|
|
20240807,123000,1616184305400,75400,75500,75500,75400,9552
|
|
20240807,122900,1615463740300,75400,75400,75500,75300,56302
|
|
20240807,122800,1611217858600,75300,75400,75500,75300,76753
|
|
20240807,122700,1605430391300,75400,75500,75500,75400,5643
|
|
20240807,122600,1605004681900,75400,75500,75600,75400,36642
|
|
20240807,122500,1602238192100,75600,75600,75600,75400,85543
|
|
20240807,122400,1595779145300,75600,75600,75600,75500,8733
|
|
20240807,122300,1595119350100,75600,75400,75600,75400,74356
|
|
20240807,122200,1589505425800,75500,75400,75500,75400,7190
|
|
20240807,122100,1588963115900,75500,75400,75500,75400,9534
|
|
20240807,122000,1588243946500,75500,75500,75500,75400,13522
|
|
20240807,121900,1587223564200,75500,75400,75500,75300,18782
|
|
20240807,121800,1585807076400,75300,75600,75600,75300,129833
|
|
20240807,121700,1576009017100,75600,75500,75600,75500,15053
|
|
20240807,121600,1574871507400,75600,75600,75600,75500,8506
|
|
20240807,121500,1574228791100,75600,75600,75600,75500,16480
|
|
20240807,121400,1572983292500,75500,75600,75600,75500,15522
|
|
20240807,121300,1571810269100,75600,75700,75800,75500,112155
|
|
20240807,121200,1563323865200,75700,75800,75800,75700,43917
|
|
20240807,121100,1559998379000,75800,75800,75800,75700,12705
|
|
20240807,121000,1559035639100,75700,75700,75800,75600,96395
|
|
20240807,120900,1551738326600,75700,75700,75700,75600,13426
|
|
20240807,120800,1550722242500,75600,75500,75700,75500,36988
|
|
20240807,120700,1547925814800,75600,75600,75600,75500,23750
|
|
20240807,120600,1546130615200,75600,75500,75600,75500,24320
|
|
20240807,120500,1544292237200,75600,75600,75600,75500,26864
|
|
20240807,120400,1542261936000,75500,75400,75600,75400,53898
|
|
20240807,120300,1538191442100,75400,75400,75500,75300,50001
|
|
20240807,120200,1534421079400,75300,75400,75400,75300,6094
|
|
20240807,120100,1533961857500,75400,75300,75400,75300,10898
|
|
20240807,120000,1533140456800,75400,75400,75500,75300,59567
|
|
20240807,115900,1528649245900,75400,75300,75400,75300,9971
|
|
20240807,115800,1527897764100,75400,75300,75400,75200,56223
|
|
20240807,115700,1523664793100,75300,75300,75400,75200,138029
|
|
20240807,115600,1513273885800,75300,75400,75500,75300,96410
|
|
20240807,115500,1506007485900,75400,75600,75600,75400,73174
|
|
20240807,115400,1500484841100,75500,75600,75600,75500,19829
|
|
20240807,115300,1498987396900,75600,75500,75600,75500,43259
|
|
20240807,115200,1495720096800,75600,75600,75600,75500,18756
|
|
20240807,115100,1494302748900,75600,75700,75700,75500,47031
|
|
20240807,115000,1490746767800,75700,75600,75700,75600,8419
|
|
20240807,114900,1490109794100,75700,75600,75700,75500,19977
|
|
20240807,114800,1488599325300,75600,75600,75600,75500,35271
|
|
20240807,114700,1485933196700,75600,75700,75700,75500,43802
|
|
20240807,114600,1482621847800,75700,75700,75700,75600,5699
|
|
20240807,114500,1482190580600,75700,75500,75700,75500,53710
|
|
20240807,114400,1478130242500,75600,75500,75600,75500,17141
|
|
20240807,114300,1476835687700,75500,75600,75700,75500,29591
|
|
20240807,114200,1474598578700,75600,75600,75600,75500,44633
|
|
20240807,114100,1471224783300,75600,75700,75700,75500,28656
|
|
20240807,114000,1469058393900,75700,75600,75700,75500,67528
|
|
20240807,113900,1463953476000,75500,75700,75800,75500,71985
|
|
20240807,113800,1458506267600,75700,75700,75800,75600,37776
|
|
20240807,113700,1455646027600,75700,75600,75700,75500,74541
|
|
20240807,113600,1450010997000,75500,75600,75600,75400,31811
|
|
20240807,113500,1447608763500,75500,75600,75600,75400,89632
|
|
20240807,113400,1440841513600,75500,75700,75700,75500,41675
|
|
20240807,113300,1437690908500,75700,75800,75800,75600,63900
|
|
20240807,113200,1432852758700,75800,75800,75800,75700,61213
|
|
20240807,113100,1428213208900,75800,75800,75800,75700,25281
|
|
20240807,113000,1426297231900,75800,75700,75800,75700,54271
|
|
20240807,112900,1422186298100,75700,75700,75800,75600,42735
|
|
20240807,112800,1418949982300,75700,75800,75800,75700,23168
|
|
20240807,112700,1417194364200,75800,75600,75800,75600,79576
|
|
20240807,112600,1411171372900,75600,75700,75700,75600,41097
|
|
20240807,112500,1408060841000,75600,75600,75700,75600,15483
|
|
20240807,112400,1406889186100,75700,75600,75700,75500,35084
|
|
20240807,112300,1404236495700,75600,75600,75700,75500,50045
|
|
20240807,112200,1400454207500,75500,75400,75600,75400,50558
|
|
20240807,112100,1396637107100,75500,75400,75500,75300,52877
|
|
20240807,112000,1392649852400,75400,75300,75400,75300,13386
|
|
20240807,111900,1391640920800,75400,75500,75500,75300,35408
|
|
20240807,111800,1388972158500,75500,75400,75500,75300,70572
|
|
20240807,111700,1383650609500,75400,75400,75400,75300,17268
|
|
20240807,111600,1382349735300,75400,75300,75400,75300,19217
|
|
20240807,111500,1380901693400,75400,75200,75400,75200,52932
|
|
20240807,111400,1376915011300,75300,75500,75500,75200,114511
|
|
20240807,111300,1368284047700,75500,75500,75500,75400,18582
|
|
20240807,111200,1366881453700,75500,75500,75500,75400,21858
|
|
20240807,111100,1365231606200,75500,75300,75500,75300,74224
|
|
20240807,111000,1359634192500,75400,75400,75400,75300,17505
|
|
20240807,110900,1358315526800,75400,75300,75400,75200,64370
|
|
20240807,110800,1353468179800,75300,75400,75400,75200,66086
|
|
20240807,110700,1348492694800,75400,75400,75500,75300,39963
|
|
20240807,110600,1345479808800,75300,75200,75400,75200,46735
|
|
20240807,110500,1341959700600,75200,75000,75300,75000,143835
|
|
20240807,110400,1331157643600,75100,75000,75100,75000,85103
|
|
20240807,110300,1324773745000,75000,75300,75300,75000,158358
|
|
20240807,110200,1312873297100,75300,75300,75400,75200,142651
|
|
20240807,110100,1302130190000,75300,75400,75400,75200,101166
|
|
20240807,110000,1294510111000,75300,75500,75500,75300,69932
|
|
20240807,105900,1289237418200,75500,75600,75600,75300,133406
|
|
20240807,105800,1279172818900,75500,75600,75600,75500,78150
|
|
20240807,105700,1273268075800,75600,75800,75900,75500,234861
|
|
20240807,105600,1255494042100,75900,75700,75900,75700,125990
|
|
20240807,105500,1245943105100,75700,75700,75800,75600,149920
|
|
20240807,105400,1234587604000,75700,75600,75700,75400,132116
|
|
20240807,105300,1224598209900,75600,75400,75600,75300,125922
|
|
20240807,105200,1215093261400,75300,75200,75400,75100,94409
|
|
20240807,105100,1207985200600,75200,75300,75300,75100,93081
|
|
20240807,105000,1200984115700,75200,75500,75500,75100,242234
|
|
20240807,104900,1182743922000,75500,75500,75500,75400,57743
|
|
20240807,104800,1178385089600,75400,75600,75600,75300,200537
|
|
20240807,104700,1163249432900,75600,75300,75700,75300,262239
|
|
20240807,104600,1143452471100,75400,75300,75500,75300,209958
|
|
20240807,104500,1127620933300,75400,74900,75400,74900,457974
|
|
20240807,104400,1093210052100,74900,75000,75000,74900,49495
|
|
20240807,104300,1089498377500,75000,74900,75000,74800,144988
|
|
20240807,104200,1078637624600,74900,74800,74900,74700,143051
|
|
20240807,104100,1067937056200,74800,74800,74800,74700,54334
|
|
20240807,104000,1063877539600,74700,74800,74800,74700,43839
|
|
20240807,103900,1060600985400,74800,74800,74800,74700,29491
|
|
20240807,103800,1058395569900,74800,74700,74800,74600,121557
|
|
20240807,103700,1049320537600,74700,74700,74700,74600,30618
|
|
20240807,103600,1047033888100,74600,74700,74800,74600,140352
|
|
20240807,103500,1036555245900,74800,74700,74800,74700,37979
|
|
20240807,103400,1033714904900,74800,74500,74800,74500,186477
|
|
20240807,103300,1019794275800,74600,74600,74600,74500,37631
|
|
20240807,103200,1016987682100,74600,74500,74600,74400,116063
|
|
20240807,103100,1008339599100,74500,74400,74500,74400,24750
|
|
20240807,103000,1006496160200,74400,74400,74500,74400,42750
|
|
20240807,102900,1003312212800,74500,74400,74500,74300,149045
|
|
20240807,102800,992223033900,74400,74300,74400,74300,19676
|
|
20240807,102700,990760201600,74400,74400,74400,74300,40321
|
|
20240807,102600,987761239400,74400,74200,74400,74200,254201
|
|
20240807,102500,968863014700,74200,74200,74300,74100,106947
|
|
20240807,102400,960927462500,74200,74200,74200,74100,37612
|
|
20240807,102300,958137271200,74200,74200,74200,74100,14389
|
|
20240807,102200,957070035600,74200,74100,74200,74000,19730
|
|
20240807,102100,955607562400,74100,74100,74200,74000,51665
|
|
20240807,102000,951778706000,74100,74100,74200,74000,102084
|
|
20240807,101900,944214962400,74100,74000,74100,74000,72420
|
|
20240807,101800,938853331200,74000,73900,74100,73900,148895
|
|
20240807,101700,927834819900,74000,73900,74000,73900,19947
|
|
20240807,101600,926359950900,74000,73800,74000,73800,84327
|
|
20240807,101500,920128136600,73900,73900,74000,73800,96091
|
|
20240807,101400,913026826100,73800,73800,73900,73700,56518
|
|
20240807,101300,908855618100,73700,73800,73900,73700,64076
|
|
20240807,101200,904127582900,73800,73800,73800,73700,30713
|
|
20240807,101100,901861663100,73800,73700,73800,73700,31802
|
|
20240807,101000,899516723400,73700,73700,73800,73600,77678
|
|
20240807,100900,893791345400,73700,73700,73800,73700,22782
|
|
20240807,100800,892111940000,73700,73800,73800,73700,23034
|
|
20240807,100700,890413830400,73800,73800,73800,73700,64679
|
|
20240807,100600,885646139600,73800,73900,73900,73800,57752
|
|
20240807,100500,881383400500,73900,73900,74000,73800,78462
|
|
20240807,100400,875585396900,73900,73800,74000,73700,72320
|
|
20240807,100300,870244275900,73800,73700,73800,73600,72633
|
|
20240807,100200,864891646700,73700,73700,73800,73600,51795
|
|
20240807,100100,861074863500,73700,73800,73800,73600,100298
|
|
20240807,100000,853683286400,73800,73800,73900,73700,65653
|
|
20240807,095900,848837692700,73900,74000,74000,73900,53451
|
|
20240807,095800,844886304800,74000,73800,74000,73800,88899
|
|
20240807,095700,838317415600,73800,73900,73900,73800,51956
|
|
20240807,095600,834481018900,73900,73900,74000,73800,34352
|
|
20240807,095500,831942624600,74000,73900,74000,73900,17374
|
|
20240807,095400,830657910900,74000,73700,74000,73700,76106
|
|
20240807,095300,825038666000,73800,73800,73800,73700,16994
|
|
20240807,095200,823785251900,73700,73800,73900,73700,70034
|
|
20240807,095100,818619650700,73800,74100,74100,73800,216871
|
|
20240807,095000,802593000900,74100,74100,74200,74000,28639
|
|
20240807,094900,800471499300,74100,74100,74200,74000,102425
|
|
20240807,094800,792883852000,74100,74200,74200,74000,86334
|
|
20240807,094700,786486611500,74100,74000,74200,74000,99485
|
|
20240807,094600,779115198800,74100,74100,74100,74000,35170
|
|
20240807,094500,776509353400,74100,74200,74200,74000,157939
|
|
20240807,094400,764806056500,74100,74200,74200,74100,28032
|
|
20240807,094300,762727213300,74100,74100,74200,74100,27082
|
|
20240807,094200,760718780200,74100,74000,74200,73900,104085
|
|
20240807,094100,753011668200,73900,74000,74000,73900,19897
|
|
20240807,094000,751540151600,73900,74000,74100,73900,54460
|
|
20240807,093900,747509718300,74000,74100,74100,73900,155592
|
|
20240807,093800,735997242300,74100,74200,74200,74000,140791
|
|
20240807,093700,725568141800,74200,74200,74200,74100,61901
|
|
20240807,093600,720975253300,74200,74100,74200,74000,80338
|
|
20240807,093500,715021619500,74100,74100,74200,74000,137162
|
|
20240807,093400,704856679400,74100,74100,74100,74000,38128
|
|
20240807,093300,702032825700,74100,74000,74100,73900,73518
|
|
20240807,093200,696590919100,74000,73800,74000,73700,104294
|
|
20240807,093100,688889279400,73800,74100,74100,73700,240522
|
|
20240807,093000,671110535200,74100,74100,74300,74000,218208
|
|
20240807,092900,654931079000,74100,74200,74200,74100,57173
|
|
20240807,092800,650689902100,74200,74100,74200,74100,159023
|
|
20240807,092700,638894895600,74100,74100,74200,74000,102559
|
|
20240807,092600,631295753400,74100,74100,74100,74000,61286
|
|
20240807,092500,626756450800,74100,73900,74200,73800,270057
|
|
20240807,092400,606769585300,73900,73900,73900,73800,53863
|
|
20240807,092300,602790180000,73900,73600,73900,73600,143386
|
|
20240807,092200,592206765400,73700,73800,73800,73600,118460
|
|
20240807,092100,583475149400,73800,73900,73900,73700,120981
|
|
20240807,092000,574545537900,73900,73800,73900,73700,81949
|
|
20240807,091900,568496692100,73800,73800,73900,73700,141893
|
|
20240807,091800,558026373700,73800,73700,73900,73700,82976
|
|
20240807,091700,551903895300,73800,73800,73900,73600,148466
|
|
20240807,091600,540958491500,73700,73800,73900,73700,161090
|
|
20240807,091500,529066297500,73800,73700,73900,73600,162118
|
|
20240807,091400,517104773000,73700,73800,73800,73600,73399
|
|
20240807,091300,511695250300,73800,74000,74000,73600,242297
|
|
20240807,091200,493793531300,74000,73600,74000,73600,263889
|
|
20240807,091100,474320696700,73600,73500,73700,73400,185159
|
|
20240807,091000,460702786600,73500,73300,73500,73300,232754
|
|
20240807,090900,443617980100,73400,73200,73400,73100,140890
|
|
20240807,090800,433297516700,73100,73100,73200,72900,289315
|
|
20240807,090700,412168706300,73100,73300,73300,73000,342011
|
|
20240807,090600,387144927000,73300,73700,73700,73200,442389
|
|
20240807,090500,354644782100,73700,73600,73700,73500,374180
|
|
20240807,090400,327105535500,73600,73300,73700,73300,274347
|
|
20240807,090300,306940388200,73300,73400,73400,73000,369614
|
|
20240807,090200,279873640100,73400,73500,73500,73000,546500
|
|
20240807,090100,239866599100,73500,73500,73700,73100,666729
|
|
20240807,090000,190973674400,73600,73000,73700,72800,2608192
|