589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,184500,804958303100,76100,76100,76100,76100,0
|
|
20240813,184400,804958303100,76100,76100,76100,76100,0
|
|
20240813,184300,804958303100,76100,76100,76100,76100,0
|
|
20240813,184200,804958303100,76100,76100,76100,76100,0
|
|
20240813,184100,804958303100,76100,76100,76100,76100,0
|
|
20240813,184000,804958303100,76100,76100,76100,76100,0
|
|
20240813,183900,804958303100,76100,76100,76100,76100,0
|
|
20240813,183800,804958303100,76100,76100,76100,76100,0
|
|
20240813,183700,804958303100,76100,76100,76100,76100,0
|
|
20240813,183600,804958303100,76100,76100,76100,76100,0
|
|
20240813,183500,804958303100,76100,76100,76100,76100,0
|
|
20240813,183400,804958303100,76100,76100,76100,76100,0
|
|
20240813,183300,804958303100,76100,76100,76100,76100,0
|
|
20240813,183200,804958303100,76100,76100,76100,76100,0
|
|
20240813,183100,804958303100,76100,76100,76100,76100,0
|
|
20240813,183000,804958303100,76100,76100,76100,76100,0
|
|
20240813,182900,804958303100,76100,76100,76100,76100,0
|
|
20240813,182800,804958303100,76100,76100,76100,76100,0
|
|
20240813,182700,804958303100,76100,76100,76100,76100,0
|
|
20240813,182600,804958303100,76100,76100,76100,76100,0
|
|
20240813,182500,804958303100,76100,76100,76100,76100,0
|
|
20240813,182400,804958303100,76100,76100,76100,76100,0
|
|
20240813,182300,804958303100,76100,76100,76100,76100,0
|
|
20240813,182200,804958303100,76100,76100,76100,76100,0
|
|
20240813,182100,804958303100,76100,76100,76100,76100,0
|
|
20240813,182000,804958303100,76100,76100,76100,76100,0
|
|
20240813,181900,804958303100,76100,76100,76100,76100,0
|
|
20240813,181800,804958303100,76100,76100,76100,76100,0
|
|
20240813,181700,804958303100,76100,76100,76100,76100,0
|
|
20240813,181600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,181500,804958303100,76100,76100,76100,76100,0
|
|
20240813,181400,804958303100,76100,76100,76100,76100,0
|
|
20240813,181300,804958303100,76100,76100,76100,76100,0
|
|
20240813,181200,804958303100,76100,76100,76100,76100,0
|
|
20240813,181100,804958303100,76100,76100,76100,76100,0
|
|
20240813,181000,804958303100,76100,76100,76100,76100,0
|
|
20240813,180900,804958303100,76100,76100,76100,76100,0
|
|
20240813,180800,804958303100,76100,76100,76100,76100,0
|
|
20240813,180700,804958303100,76100,76100,76100,76100,0
|
|
20240813,180600,804958303100,76100,76100,76100,76100,0
|
|
20240813,180500,804958303100,76100,76100,76100,76100,0
|
|
20240813,180400,804958303100,76100,76100,76100,76100,0
|
|
20240813,180300,804958303100,76100,76100,76100,76100,0
|
|
20240813,180200,804958303100,76100,76100,76100,76100,0
|
|
20240813,180100,804958303100,76100,76100,76100,76100,0
|
|
20240813,180000,804958303100,76100,76100,76100,76100,0
|
|
20240813,175900,804958303100,76100,76100,76100,76100,0
|
|
20240813,175800,804958303100,76100,76100,76100,76100,0
|
|
20240813,175700,804958303100,76100,76100,76100,76100,0
|
|
20240813,175600,804958303100,76100,76100,76100,76100,0
|
|
20240813,175500,804958303100,76100,76100,76100,76100,0
|
|
20240813,175400,804958303100,76100,76100,76100,76100,0
|
|
20240813,175300,804958303100,76100,76100,76100,76100,0
|
|
20240813,175200,804958303100,76100,76100,76100,76100,0
|
|
20240813,175100,804958303100,76100,76100,76100,76100,0
|
|
20240813,175000,804958303100,76100,76100,76100,76100,0
|
|
20240813,174900,804958303100,76100,76100,76100,76100,0
|
|
20240813,174800,804958303100,76100,76100,76100,76100,0
|
|
20240813,174700,804958303100,76100,76100,76100,76100,0
|
|
20240813,174600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,174500,804958303100,76100,76100,76100,76100,0
|
|
20240813,174400,804958303100,76100,76100,76100,76100,0
|
|
20240813,174300,804958303100,76100,76100,76100,76100,0
|
|
20240813,174200,804958303100,76100,76100,76100,76100,0
|
|
20240813,174100,804958303100,76100,76100,76100,76100,0
|
|
20240813,174000,804958303100,76100,76100,76100,76100,0
|
|
20240813,173900,804958303100,76100,76100,76100,76100,0
|
|
20240813,173800,804958303100,76100,76100,76100,76100,0
|
|
20240813,173700,804958303100,76100,76100,76100,76100,0
|
|
20240813,173600,804958303100,76100,76100,76100,76100,0
|
|
20240813,173500,804958303100,76100,76100,76100,76100,0
|
|
20240813,173400,804958303100,76100,76100,76100,76100,0
|
|
20240813,173300,804958303100,76100,76100,76100,76100,0
|
|
20240813,173200,804958303100,76100,76100,76100,76100,0
|
|
20240813,173100,804958303100,76100,76100,76100,76100,0
|
|
20240813,173000,804958303100,76100,76100,76100,76100,0
|
|
20240813,172900,804958303100,76100,76100,76100,76100,0
|
|
20240813,172800,804958303100,76100,76100,76100,76100,0
|
|
20240813,172700,804958303100,76100,76100,76100,76100,0
|
|
20240813,172600,804958303100,76100,76100,76100,76100,0
|
|
20240813,172500,804958303100,76100,76100,76100,76100,0
|
|
20240813,172400,804958303100,76100,76100,76100,76100,0
|
|
20240813,172300,804958303100,76100,76100,76100,76100,0
|
|
20240813,172200,804958303100,76100,76100,76100,76100,0
|
|
20240813,172100,804958303100,76100,76100,76100,76100,0
|
|
20240813,172000,804958303100,76100,76100,76100,76100,0
|
|
20240813,171900,804958303100,76100,76100,76100,76100,0
|
|
20240813,171800,804958303100,76100,76100,76100,76100,0
|
|
20240813,171700,804958303100,76100,76100,76100,76100,0
|
|
20240813,171600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,171500,804958303100,76100,76100,76100,76100,0
|
|
20240813,171400,804958303100,76100,76100,76100,76100,0
|
|
20240813,171300,804958303100,76100,76100,76100,76100,0
|
|
20240813,171200,804958303100,76100,76100,76100,76100,0
|
|
20240813,171100,804958303100,76100,76100,76100,76100,0
|
|
20240813,171000,804958303100,76100,76100,76100,76100,0
|
|
20240813,170900,804958303100,76100,76100,76100,76100,0
|
|
20240813,170800,804958303100,76100,76100,76100,76100,0
|
|
20240813,170700,804958303100,76100,76100,76100,76100,0
|
|
20240813,170600,804958303100,76100,76100,76100,76100,0
|
|
20240813,170500,804958303100,76100,76100,76100,76100,0
|
|
20240813,170400,804958303100,76100,76100,76100,76100,0
|
|
20240813,170300,804958303100,76100,76100,76100,76100,0
|
|
20240813,170200,804958303100,76100,76100,76100,76100,0
|
|
20240813,170100,804958303100,76100,76100,76100,76100,0
|
|
20240813,170000,804958303100,76100,76100,76100,76100,0
|
|
20240813,165900,804958303100,76100,76100,76100,76100,0
|
|
20240813,165800,804958303100,76100,76100,76100,76100,0
|
|
20240813,165700,804958303100,76100,76100,76100,76100,0
|
|
20240813,165600,804958303100,76100,76100,76100,76100,0
|
|
20240813,165500,804958303100,76100,76100,76100,76100,0
|
|
20240813,165400,804958303100,76100,76100,76100,76100,0
|
|
20240813,165300,804958303100,76100,76100,76100,76100,0
|
|
20240813,165200,804958303100,76100,76100,76100,76100,0
|
|
20240813,165100,804958303100,76100,76100,76100,76100,0
|
|
20240813,165000,804958303100,76100,76100,76100,76100,0
|
|
20240813,164900,804958303100,76100,76100,76100,76100,0
|
|
20240813,164800,804958303100,76100,76100,76100,76100,0
|
|
20240813,164700,804958303100,76100,76100,76100,76100,0
|
|
20240813,164600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,164500,804958303100,76100,76100,76100,76100,0
|
|
20240813,164400,804958303100,76100,76100,76100,76100,0
|
|
20240813,164300,804958303100,76100,76100,76100,76100,0
|
|
20240813,164200,804958303100,76100,76100,76100,76100,0
|
|
20240813,164100,804958303100,76100,76100,76100,76100,0
|
|
20240813,164000,804958303100,76100,76100,76100,76100,0
|
|
20240813,163900,804958303100,76100,76100,76100,76100,0
|
|
20240813,163800,804958303100,76100,76100,76100,76100,0
|
|
20240813,163700,804958303100,76100,76100,76100,76100,0
|
|
20240813,163600,804958303100,76100,76100,76100,76100,0
|
|
20240813,163500,804958303100,76100,76100,76100,76100,0
|
|
20240813,163400,804958303100,76100,76100,76100,76100,0
|
|
20240813,163300,804958303100,76100,76100,76100,76100,0
|
|
20240813,163200,804958303100,76100,76100,76100,76100,0
|
|
20240813,163100,804958303100,76100,76100,76100,76100,0
|
|
20240813,163000,804958303100,76100,76100,76100,76100,0
|
|
20240813,162900,804958303100,76100,76100,76100,76100,0
|
|
20240813,162800,804958303100,76100,76100,76100,76100,0
|
|
20240813,162700,804958303100,76100,76100,76100,76100,0
|
|
20240813,162600,804958303100,76100,76100,76100,76100,0
|
|
20240813,162500,804958303100,76100,76100,76100,76100,0
|
|
20240813,162400,804958303100,76100,76100,76100,76100,0
|
|
20240813,162300,804958303100,76100,76100,76100,76100,0
|
|
20240813,162200,804958303100,76100,76100,76100,76100,0
|
|
20240813,162100,804958303100,76100,76100,76100,76100,0
|
|
20240813,162000,804958303100,76100,76100,76100,76100,0
|
|
20240813,161900,804958303100,76100,76100,76100,76100,0
|
|
20240813,161800,804958303100,76100,76100,76100,76100,0
|
|
20240813,161700,804958303100,76100,76100,76100,76100,0
|
|
20240813,161600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,161500,804958303100,76100,76100,76100,76100,0
|
|
20240813,161400,804958303100,76100,76100,76100,76100,0
|
|
20240813,161300,804958303100,76100,76100,76100,76100,0
|
|
20240813,161200,804958303100,76100,76100,76100,76100,0
|
|
20240813,161100,804958303100,76100,76100,76100,76100,0
|
|
20240813,161000,804958303100,76100,76100,76100,76100,0
|
|
20240813,160900,804958303100,76100,76100,76100,76100,0
|
|
20240813,160800,804958303100,76100,76100,76100,76100,0
|
|
20240813,160700,804958303100,76100,76100,76100,76100,0
|
|
20240813,160600,804958303100,76100,76100,76100,76100,0
|
|
20240813,160500,804958303100,76100,76100,76100,76100,0
|
|
20240813,160400,804958303100,76100,76100,76100,76100,0
|
|
20240813,160300,804958303100,76100,76100,76100,76100,0
|
|
20240813,160200,804958303100,76100,76100,76100,76100,0
|
|
20240813,160100,804958303100,76100,76100,76100,76100,0
|
|
20240813,160000,804958303100,76100,76100,76100,76100,0
|
|
20240813,155900,804958303100,76100,76100,76100,76100,0
|
|
20240813,155800,804958303100,76100,76100,76100,76100,0
|
|
20240813,155700,804958303100,76100,76100,76100,76100,0
|
|
20240813,155600,804958303100,76100,76100,76100,76100,0
|
|
20240813,155500,804958303100,76100,76100,76100,76100,0
|
|
20240813,155400,804958303100,76100,76100,76100,76100,0
|
|
20240813,155300,804958303100,76100,76100,76100,76100,0
|
|
20240813,155200,804958303100,76100,76100,76100,76100,0
|
|
20240813,155100,804958303100,76100,76100,76100,76100,0
|
|
20240813,155000,804958303100,76100,76100,76100,76100,0
|
|
20240813,154900,804958303100,76100,76100,76100,76100,0
|
|
20240813,154800,804958303100,76100,76100,76100,76100,0
|
|
20240813,154700,804958303100,76100,76100,76100,76100,0
|
|
20240813,154600,804958303100,76100,76100,76100,76100,813863
|
|
20240813,154500,804958303100,76100,76100,76100,76100,0
|
|
20240813,154400,804958303100,76100,76100,76100,76100,0
|
|
20240813,154300,804958303100,76100,76100,76100,76100,0
|
|
20240813,154200,804958303100,76100,76100,76100,76100,0
|
|
20240813,154100,804958303100,76100,76100,76100,76100,0
|
|
20240813,154000,804958303100,76100,76100,76100,76100,0
|
|
20240813,153900,804958303100,76100,76100,76100,76100,0
|
|
20240813,153800,804958303100,76100,76100,76100,76100,0
|
|
20240813,153700,804958303100,76100,76100,76100,76100,0
|
|
20240813,153600,804958303100,76100,76100,76100,76100,0
|
|
20240813,153500,804958303100,76100,76100,76100,76100,0
|
|
20240813,153400,804958303100,76100,76100,76100,76100,0
|
|
20240813,153300,804958303100,76100,76100,76100,76100,0
|
|
20240813,153200,804958303100,76100,76100,76100,76100,0
|
|
20240813,153100,804958303100,76100,76100,76100,76100,0
|
|
20240813,153000,804958303100,76100,76100,76100,76100,813863
|
|
20240813,152900,743023328800,76100,76100,76100,76100,0
|
|
20240813,152800,743023328800,76100,76100,76100,76100,0
|
|
20240813,152700,743023328800,76100,76100,76100,76100,0
|
|
20240813,152600,743023328800,76100,76100,76100,76100,0
|
|
20240813,152500,743023328800,76100,76100,76100,76100,0
|
|
20240813,152400,743023328800,76100,76100,76100,76100,0
|
|
20240813,152300,743023328800,76100,76100,76100,76100,0
|
|
20240813,152200,743023328800,76100,76100,76100,76100,0
|
|
20240813,152100,743023328800,76100,76100,76100,76100,0
|
|
20240813,152000,743023328800,76100,76100,76100,76100,0
|
|
20240813,151900,743023328800,76100,76000,76100,76000,16198
|
|
20240813,151800,741790944100,76100,76100,76200,76000,113551
|
|
20240813,151700,733150600900,76100,76100,76100,76000,31554
|
|
20240813,151600,730750269300,76000,76100,76100,76000,17258
|
|
20240813,151500,729437343800,76000,76100,76100,76000,16542
|
|
20240813,151400,728178689100,76000,76000,76100,75900,124444
|
|
20240813,151300,718720915100,76000,76000,76000,75800,138772
|
|
20240813,151200,708187480100,76000,76000,76000,75900,14400
|
|
20240813,151100,707093653900,76000,75900,76000,75900,10572
|
|
20240813,151000,706290518700,75900,76000,76000,75900,9162
|
|
20240813,150900,705594486100,76000,75900,76000,75800,88783
|
|
20240813,150800,698855608700,75900,75900,75900,75800,37622
|
|
20240813,150700,696001585900,75800,75900,75900,75800,26702
|
|
20240813,150600,693975230700,75900,75800,75900,75700,134034
|
|
20240813,150500,683816259700,75800,75900,75900,75700,95779
|
|
20240813,150400,676555797700,75900,75900,76000,75800,87048
|
|
20240813,150300,669948511700,75900,76000,76000,75900,10254
|
|
20240813,150200,669169587000,75900,76000,76000,75900,25218
|
|
20240813,150100,667254756600,76000,75900,76000,75900,12191
|
|
20240813,150000,666328479200,76000,76000,76000,75900,10594
|
|
20240813,145900,665523636900,75900,76000,76000,75900,7996
|
|
20240813,145800,664916062300,75900,75900,76000,75900,6647
|
|
20240813,145700,664411066200,76000,76000,76000,75900,8404
|
|
20240813,145600,663772555800,76000,76000,76000,75900,8941
|
|
20240813,145500,663093327700,76000,76000,76000,75900,7333
|
|
20240813,145400,662536151900,75900,76000,76000,75800,55110
|
|
20240813,145300,658352833200,76000,75900,76000,75900,33124
|
|
20240813,145200,655838007700,75900,75900,76000,75900,10225
|
|
20240813,145100,655061401200,75900,76000,76000,75900,23222
|
|
20240813,145000,653298320400,76000,76000,76000,75900,18787
|
|
20240813,144900,651871920700,76000,75900,76000,75900,14763
|
|
20240813,144800,650750944200,75900,76000,76000,75900,11286
|
|
20240813,144700,649893760100,75900,76000,76000,75900,9609
|
|
20240813,144600,649163816700,76000,76000,76000,75900,9345
|
|
20240813,144500,648453708100,75900,76000,76000,75900,9538
|
|
20240813,144400,647728958500,75900,76000,76000,75900,7143
|
|
20240813,144300,647186207400,76000,75900,76000,75900,8642
|
|
20240813,144200,646529724800,76000,76000,76000,75900,12316
|
|
20240813,144100,645594230900,76000,76000,76000,75900,9122
|
|
20240813,144000,644901212500,76000,75900,76000,75900,5870
|
|
20240813,143900,644455329100,76000,76000,76000,75800,12185
|
|
20240813,143800,643530154300,76000,75900,76000,75800,139218
|
|
20240813,143700,632963367600,75900,75900,76000,75900,10956
|
|
20240813,143600,632131278000,76000,76000,76000,75900,13222
|
|
20240813,143500,631127118900,76000,75900,76000,75900,14550
|
|
20240813,143400,630021474600,75900,76000,76000,75900,11162
|
|
20240813,143300,629173302900,75900,76000,76000,75900,8321
|
|
20240813,143200,628541014100,75900,75900,76000,75800,66148
|
|
20240813,143100,623520395700,75900,75900,75900,75800,14487
|
|
20240813,143000,622420899400,75800,75800,75900,75800,40329
|
|
20240813,142900,619359993100,75900,75900,75900,75800,6327
|
|
20240813,142800,618879815900,75900,75900,75900,75800,10618
|
|
20240813,142700,618074078900,75900,75800,75900,75700,164260
|
|
20240813,142600,605622005800,75800,75800,75800,75700,10242
|
|
20240813,142500,604845890900,75800,75800,75800,75700,3668
|
|
20240813,142400,604567941200,75700,75800,75800,75700,8229
|
|
20240813,142300,603944391800,75700,75800,75800,75700,5150
|
|
20240813,142200,603554086600,75800,75800,75800,75700,8786
|
|
20240813,142100,602888475000,75800,75700,75800,75700,6499
|
|
20240813,142000,602395974100,75700,75700,75800,75700,4768
|
|
20240813,141900,602034644800,75700,75700,75800,75700,8591
|
|
20240813,141800,601383561200,75800,75800,75800,75700,5116
|
|
20240813,141700,600995806500,75800,75800,75800,75700,7049
|
|
20240813,141600,600461608800,75700,75800,75800,75700,4930
|
|
20240813,141500,600088002500,75800,75800,75800,75700,4518
|
|
20240813,141400,599745695700,75700,75800,75800,75700,6342
|
|
20240813,141300,599265207700,75800,75800,75800,75700,4914
|
|
20240813,141200,598892913000,75700,75700,75800,75700,16050
|
|
20240813,141100,597677467200,75700,75800,75800,75700,5817
|
|
20240813,141000,597236698000,75800,75800,75800,75700,6927
|
|
20240813,140900,596711849600,75700,75700,75800,75700,9346
|
|
20240813,140800,596003927900,75800,75700,75800,75700,2951
|
|
20240813,140700,595780362400,75800,75700,75800,75700,4245
|
|
20240813,140600,595458774400,75800,75800,75800,75700,4485
|
|
20240813,140500,595119026500,75700,75700,75800,75700,3946
|
|
20240813,140400,594820140200,75700,75700,75800,75700,5253
|
|
20240813,140300,594422226900,75800,75800,75800,75700,7847
|
|
20240813,140200,593827868000,75800,75800,75800,75700,5093
|
|
20240813,140100,593442090500,75700,75800,75800,75700,52442
|
|
20240813,140000,589471873200,75800,75800,75800,75700,5405
|
|
20240813,135900,589062500600,75800,75800,75800,75700,4082
|
|
20240813,135800,588753231900,75800,75700,75800,75700,6871
|
|
20240813,135700,588232694400,75800,75700,75800,75600,19275
|
|
20240813,135600,586773552100,75700,75800,75800,75600,74742
|
|
20240813,135500,581115535800,75700,75700,75800,75700,15907
|
|
20240813,135400,579911081900,75700,75800,75800,75700,9876
|
|
20240813,135300,579163086400,75800,75800,75800,75700,5648
|
|
20240813,135200,578735105900,75800,75800,75800,75700,6870
|
|
20240813,135100,578214586600,75800,75800,75800,75700,4847
|
|
20240813,135000,577847272200,75800,75800,75800,75700,3927
|
|
20240813,134900,577549684600,75800,75800,75800,75700,4784
|
|
20240813,134800,577187236000,75700,75700,75800,75700,4140
|
|
20240813,134700,576873601800,75800,75800,75800,75700,3587
|
|
20240813,134600,576601780100,75700,75700,75800,75700,4597
|
|
20240813,134500,576253519200,75800,75700,75800,75700,3223
|
|
20240813,134400,576009255400,75700,75700,75800,75700,5221
|
|
20240813,134300,575613615500,75800,75800,75800,75700,6529
|
|
20240813,134200,575118761700,75800,75800,75800,75700,25166
|
|
20240813,134100,573211358400,75800,75800,75800,75700,6185
|
|
20240813,134000,572742631200,75800,75800,75800,75700,10100
|
|
20240813,133900,571977136300,75800,75800,75800,75700,14921
|
|
20240813,133800,570847101900,75800,75800,75800,75700,19556
|
|
20240813,133700,569364877000,75700,75800,75800,75700,4959
|
|
20240813,133600,568989068000,75800,75800,75800,75700,4211
|
|
20240813,133500,568670034600,75700,75700,75800,75700,5687
|
|
20240813,133400,568239256300,75700,75800,75800,75700,3595
|
|
20240813,133300,567966839400,75800,75700,75800,75700,3688
|
|
20240813,133200,567687423200,75700,75700,75800,75700,3608
|
|
20240813,133100,567414012000,75800,75800,75800,75700,3849
|
|
20240813,133000,567122426100,75800,75700,75800,75700,4585
|
|
20240813,132900,566775107000,75800,75800,75800,75700,3197
|
|
20240813,132800,566532843500,75800,75800,75800,75700,1641
|
|
20240813,132700,566408500000,75800,75800,75800,75700,2075
|
|
20240813,132600,566251291900,75700,75800,75800,75700,11840
|
|
20240813,132500,565354747700,75800,75800,75800,75700,4339
|
|
20240813,132400,565026003400,75800,75800,75800,75700,5100
|
|
20240813,132300,564639678500,75800,75700,75800,75700,4162
|
|
20240813,132200,564324295700,75700,75700,75800,75700,6687
|
|
20240813,132100,563817873500,75800,75800,75800,75700,2166
|
|
20240813,132000,563653760500,75700,75800,75800,75700,7265
|
|
20240813,131900,563103514400,75700,75800,75800,75700,12440
|
|
20240813,131800,562160792000,75700,75700,75800,75700,3068
|
|
20240813,131700,561928367000,75800,75800,75800,75700,3489
|
|
20240813,131600,561664023200,75800,75800,75800,75700,5159
|
|
20240813,131500,561273078400,75700,75700,75800,75700,15673
|
|
20240813,131400,560085208100,75800,75700,75800,75700,4582
|
|
20240813,131300,559738231000,75800,75700,75800,75700,11062
|
|
20240813,131200,558900664100,75700,75700,75800,75700,4768
|
|
20240813,131100,558539549000,75800,75800,75800,75700,2436
|
|
20240813,131000,558355055200,75700,75800,75800,75700,10477
|
|
20240813,130900,557561759400,75700,75700,75800,75700,5467
|
|
20240813,130800,557147783700,75700,75700,75800,75700,3756
|
|
20240813,130700,556863403300,75800,75700,75800,75700,3883
|
|
20240813,130600,556569328100,75800,75700,75800,75700,4958
|
|
20240813,130500,556193850700,75700,75700,75800,75600,33721
|
|
20240813,130400,553641191600,75600,75700,75700,75600,16494
|
|
20240813,130300,552393623300,75600,75700,75700,75600,7847
|
|
20240813,130200,551800135100,75700,75700,75700,75600,4027
|
|
20240813,130100,551495416600,75700,75700,75700,75600,3537
|
|
20240813,130000,551227782900,75600,75700,75700,75600,3374
|
|
20240813,125900,550972555500,75700,75700,75700,75600,2635
|
|
20240813,125800,550773155200,75700,75800,75800,75600,23325
|
|
20240813,125700,549007436800,75700,75700,75800,75700,7267
|
|
20240813,125600,548457222500,75800,75800,75800,75700,5739
|
|
20240813,125500,548022618500,75700,75700,75800,75700,5196
|
|
20240813,125400,547629071300,75800,75700,75800,75700,3998
|
|
20240813,125300,547326291400,75800,75800,75800,75700,4001
|
|
20240813,125200,547023159900,75800,75700,75800,75600,63765
|
|
20240813,125100,542196101600,75600,75600,75700,75600,10797
|
|
20240813,125000,541378847600,75700,75700,75700,75600,8106
|
|
20240813,124900,540765296000,75600,75700,75700,75600,3861
|
|
20240813,124800,540473146900,75600,75700,75700,75600,11914
|
|
20240813,124700,539572041100,75700,75700,75700,75600,6526
|
|
20240813,124600,539078430900,75600,75700,75700,75600,6652
|
|
20240813,124500,538575160800,75700,75800,75800,75600,40267
|
|
20240813,124400,535527013700,75700,75800,75800,75700,41184
|
|
20240813,124300,532409204700,75800,75800,75800,75700,4343
|
|
20240813,124200,532080217800,75800,75700,75800,75700,4564
|
|
20240813,124100,531734502500,75800,75800,75800,75700,12612
|
|
20240813,124000,530779427700,75700,75800,75800,75700,5576
|
|
20240813,123900,530356874200,75800,75700,75800,75700,3124
|
|
20240813,123800,530120165100,75800,75700,75800,75700,6719
|
|
20240813,123700,529611440000,75800,75800,75800,75700,15569
|
|
20240813,123600,528432662900,75800,75800,75800,75700,2387
|
|
20240813,123500,528251801900,75700,75700,75800,75700,3204
|
|
20240813,123400,528008995300,75800,75800,75800,75700,3652
|
|
20240813,123300,527732281900,75800,75700,75800,75700,2694
|
|
20240813,123200,527528104300,75700,75800,75800,75700,5029
|
|
20240813,123100,527147259100,75800,75800,75800,75700,3419
|
|
20240813,123000,526888168800,75700,75800,75800,75700,2784
|
|
20240813,122900,526677214900,75800,75800,75800,75700,1765
|
|
20240813,122800,526543484200,75700,75800,75800,75700,5701
|
|
20240813,122700,526111489000,75800,75700,75800,75700,5903
|
|
20240813,122600,525664348100,75800,75700,75800,75700,4518
|
|
20240813,122500,525322166700,75700,75800,75800,75700,4485
|
|
20240813,122400,524982473300,75800,75800,75800,75700,2681
|
|
20240813,122300,524779442400,75700,75700,75800,75700,2369
|
|
20240813,122200,524599939100,75700,75900,75900,75700,46226
|
|
20240813,122100,521096653000,75900,75900,75900,75800,31441
|
|
20240813,122000,518713271700,75900,75900,75900,75800,3631
|
|
20240813,121900,518437726000,75900,75900,75900,75800,4384
|
|
20240813,121800,518105067700,75800,75900,75900,75800,1618
|
|
20240813,121700,517982314200,75900,75900,75900,75800,3347
|
|
20240813,121600,517728390300,75800,75900,75900,75800,2031
|
|
20240813,121500,517574285100,75800,75900,75900,75800,3010
|
|
20240813,121400,517345983900,75900,75900,75900,75800,3648
|
|
20240813,121300,517069206400,75800,75900,75900,75800,1893
|
|
20240813,121200,516925593600,75900,75800,75900,75800,1370
|
|
20240813,121100,516821671200,75800,75900,75900,75800,4153
|
|
20240813,121000,516506695300,75800,75900,75900,75800,1701
|
|
20240813,120900,516377659000,75900,75900,75900,75800,3993
|
|
20240813,120800,516074697700,75800,75900,75900,75800,2629
|
|
20240813,120700,515875293500,75800,75800,75900,75800,2081
|
|
20240813,120600,515717491200,75900,75900,75900,75800,2854
|
|
20240813,120500,515501024600,75800,75900,75900,75800,3699
|
|
20240813,120400,515220450800,75900,75900,75900,75800,2874
|
|
20240813,120300,515002427700,75900,75900,75900,75800,3670
|
|
20240813,120200,514724023300,75900,75900,75900,75800,3190
|
|
20240813,120100,514482076400,75900,75900,75900,75800,2934
|
|
20240813,120000,514259507500,75900,75800,75900,75800,5021
|
|
20240813,115900,513878707400,75900,75900,75900,75800,3241
|
|
20240813,115800,513632821900,75800,75800,75900,75800,23203
|
|
20240813,115700,511873974100,75800,75800,75800,75700,3331
|
|
20240813,115600,511621642400,75700,75800,75800,75700,3882
|
|
20240813,115500,511327456800,75800,75800,75900,75700,29522
|
|
20240813,115400,509089593700,75900,75800,75900,75800,2509
|
|
20240813,115300,508899290500,75800,75800,75900,75800,7592
|
|
20240813,115200,508323734000,75800,75800,75900,75800,2810
|
|
20240813,115100,508110666200,75900,75900,75900,75800,7203
|
|
20240813,115000,507564498200,75800,75900,75900,75800,3006
|
|
20240813,114900,507336461900,75800,75900,75900,75800,1933
|
|
20240813,114800,507189808500,75900,75800,75900,75800,3237
|
|
20240813,114700,506944206000,75800,75900,75900,75800,2395
|
|
20240813,114600,506762532700,75800,75900,75900,75800,1936
|
|
20240813,114500,506615682700,75900,75900,75900,75800,1884
|
|
20240813,114400,506472764100,75800,75800,75900,75800,3036
|
|
20240813,114300,506242530100,75800,75900,75900,75800,6869
|
|
20240813,114200,505721767800,75900,75900,75900,75800,2836
|
|
20240813,114100,505506676400,75800,75800,75900,75800,2654
|
|
20240813,114000,505305322300,75900,75900,75900,75800,5996
|
|
20240813,113900,504850621200,75900,75900,75900,75800,2981
|
|
20240813,113800,504624564900,75800,75700,75900,75700,48167
|
|
20240813,113700,500973572600,75800,75800,75800,75700,2051
|
|
20240813,113600,500818167300,75800,75700,75800,75700,32737
|
|
20240813,113500,498339767100,75700,75600,75700,75600,7221
|
|
20240813,113400,497793392200,75700,75700,75700,75600,7162
|
|
20240813,113300,497251621700,75600,75700,75800,75600,39127
|
|
20240813,113200,494289691500,75800,75800,75800,75700,5205
|
|
20240813,113100,493895566300,75700,75800,75800,75700,9718
|
|
20240813,113000,493159054900,75800,75800,75900,75800,13533
|
|
20240813,112900,492133131100,75900,75800,75900,75800,5203
|
|
20240813,112800,491738705400,75900,75800,75900,75700,32206
|
|
20240813,112700,489297509200,75800,75800,75900,75800,9813
|
|
20240813,112600,488553640800,75900,75800,75900,75800,2459
|
|
20240813,112500,488367131600,75900,75800,75900,75800,4901
|
|
20240813,112400,487995460800,75800,75900,75900,75800,34779
|
|
20240813,112300,485359119000,75800,75900,75900,75800,8241
|
|
20240813,112200,484734298400,75800,75800,75900,75800,3261
|
|
20240813,112100,484487023000,75800,75800,75900,75800,2830
|
|
20240813,112000,484272426500,75900,75900,75900,75800,2490
|
|
20240813,111900,484083529200,75900,75900,75900,75800,5267
|
|
20240813,111800,483683891700,75800,75900,76000,75800,103404
|
|
20240813,111700,475835505300,76000,75900,76000,75900,4499
|
|
20240813,111600,475493921200,76000,75900,76000,75900,5131
|
|
20240813,111500,475104249400,75900,75900,76000,75900,10258
|
|
20240813,111400,474325134500,76000,75900,76000,75900,6399
|
|
20240813,111300,473839313400,75900,75900,76000,75900,4212
|
|
20240813,111200,473519351800,75900,76000,76000,75900,7257
|
|
20240813,111100,472968055900,76000,75900,76000,75900,5900
|
|
20240813,111000,472519973300,76000,76000,76000,75900,3121
|
|
20240813,110900,472282849900,76000,76000,76000,75900,6763
|
|
20240813,110800,471769385500,76000,75900,76000,75900,4507
|
|
20240813,110700,471427016700,75900,76000,76000,75900,3697
|
|
20240813,110600,471146250400,75900,75900,76000,75900,12604
|
|
20240813,110500,470189278500,75900,75900,76000,75900,4120
|
|
20240813,110400,469876365300,76000,75900,76000,75900,4643
|
|
20240813,110300,469523646700,76000,76000,76000,75900,4519
|
|
20240813,110200,469180444900,75900,75900,76000,75900,9657
|
|
20240813,110100,468446847500,76000,76000,76000,75900,5477
|
|
20240813,110000,468030902200,75900,76000,76000,75900,4165
|
|
20240813,105900,467714541100,76000,75900,76000,75900,4371
|
|
20240813,105800,467382441600,76000,75900,76000,75900,3148
|
|
20240813,105700,467143305400,75900,75900,76000,75900,5955
|
|
20240813,105600,466690779900,76000,76000,76000,75900,4878
|
|
20240813,105500,466320175700,76000,76000,76000,75900,5334
|
|
20240813,105400,465914938200,76000,76000,76000,75900,3372
|
|
20240813,105300,465658715600,76000,76000,76000,75900,3264
|
|
20240813,105200,465410679200,76000,76000,76000,75900,13343
|
|
20240813,105100,464396654900,76000,76000,76100,75900,59042
|
|
20240813,105000,459909392500,76000,75900,76000,75900,2730
|
|
20240813,104900,459702084900,75900,76000,76000,75900,8109
|
|
20240813,104800,459086383100,76000,75900,76000,75900,6280
|
|
20240813,104700,458609183700,76000,75900,76000,75900,13219
|
|
20240813,104600,457604650800,76000,76100,76100,75900,34387
|
|
20240813,104500,454991255500,76000,76100,76100,76000,14556
|
|
20240813,104400,453884672100,76100,76000,76100,76000,10738
|
|
20240813,104300,453068076000,76100,76000,76100,76000,6524
|
|
20240813,104200,452571786300,76000,76100,76100,76000,5134
|
|
20240813,104100,452181164700,76000,76000,76100,76000,5385
|
|
20240813,104000,451771481200,76100,76100,76100,76000,9065
|
|
20240813,103900,451082206300,76000,76000,76100,76000,4959
|
|
20240813,103800,450705056400,76000,76100,76100,76000,6996
|
|
20240813,103700,450173060600,76100,76000,76100,76000,4827
|
|
20240813,103600,449805986600,76100,76000,76100,76000,19003
|
|
20240813,103500,448361257600,76000,76000,76100,76000,3854
|
|
20240813,103400,448068156100,76100,76000,76100,76000,3784
|
|
20240813,103300,447780469800,76000,76100,76100,76000,4956
|
|
20240813,103200,447403755000,76000,76000,76100,75900,36639
|
|
20240813,103100,444619513500,76000,76100,76100,75900,66586
|
|
20240813,103000,439558906600,76000,76000,76100,76000,4028
|
|
20240813,102900,439252739100,76100,76000,76100,76000,27918
|
|
20240813,102800,437130752400,75900,76000,76000,75900,2633
|
|
20240813,102700,436930794300,76000,76000,76100,75900,20398
|
|
20240813,102600,435380717400,76000,75900,76100,75900,84434
|
|
20240813,102500,428961953700,75900,75900,76000,75900,12419
|
|
20240813,102400,428018920800,75900,76000,76000,75900,4209
|
|
20240813,102300,427699312900,75900,75900,76000,75900,5215
|
|
20240813,102200,427303304900,75900,76100,76100,75900,22477
|
|
20240813,102100,425595052600,76000,76100,76100,76000,50869
|
|
20240813,102000,421728086400,76000,76000,76100,75900,55082
|
|
20240813,101900,417540937100,76000,75900,76000,75800,26250
|
|
20240813,101800,415548302700,75900,75900,75900,75800,41145
|
|
20240813,101700,412425698600,75900,75800,75900,75800,9802
|
|
20240813,101600,411682050700,75900,75700,75900,75700,36041
|
|
20240813,101500,408950279300,75800,75800,75800,75700,15987
|
|
20240813,101400,407739538400,75800,75700,75800,75700,20255
|
|
20240813,101300,406205703300,75700,75700,75800,75600,67060
|
|
20240813,101200,401129854100,75700,75600,75700,75600,25361
|
|
20240813,101100,399212128400,75600,75500,75700,75500,71796
|
|
20240813,101000,393784636300,75600,75600,75700,75500,64292
|
|
20240813,100900,388924415000,75600,75700,75800,75600,20209
|
|
20240813,100800,387395423600,75700,75700,75800,75700,39852
|
|
20240813,100700,384378582300,75700,75700,75800,75700,9742
|
|
20240813,100600,383640910700,75700,75800,75900,75600,140726
|
|
20240813,100500,372979594000,75700,75900,75900,75700,67551
|
|
20240813,100400,367864158100,75800,75900,75900,75700,97127
|
|
20240813,100300,360501993000,75800,75900,75900,75800,11090
|
|
20240813,100200,359660677800,75900,75800,75900,75800,9567
|
|
20240813,100100,358935357500,75800,75900,75900,75800,11280
|
|
20240813,100000,358080191900,75900,76000,76000,75800,85191
|
|
20240813,095900,351614553800,76000,76000,76000,75900,8367
|
|
20240813,095800,350978982100,76000,76000,76000,75900,8371
|
|
20240813,095700,350342941700,76000,76100,76100,75900,21606
|
|
20240813,095600,348700902800,76000,76000,76100,75900,17576
|
|
20240813,095500,347365238900,76000,76000,76100,75900,55343
|
|
20240813,095400,343159348600,76000,76000,76200,76000,41315
|
|
20240813,095300,340017330400,76000,76200,76200,76000,27827
|
|
20240813,095200,337899726900,76200,76100,76200,76000,24020
|
|
20240813,095100,336072031400,76000,76100,76200,76000,28293
|
|
20240813,095000,333918813800,76200,75900,76200,75900,36710
|
|
20240813,094900,331127958200,76000,76100,76200,75900,77587
|
|
20240813,094800,325227947600,76200,76200,76200,76100,7179
|
|
20240813,094700,324681445600,76200,76100,76200,76000,12496
|
|
20240813,094600,323730154400,76000,76100,76200,76000,49926
|
|
20240813,094500,319929420000,76200,76100,76200,76100,12108
|
|
20240813,094400,319007509200,76200,75900,76200,75900,130080
|
|
20240813,094300,309116935700,75900,75900,76000,75900,10640
|
|
20240813,094200,308309193500,75900,75900,76000,75900,55326
|
|
20240813,094100,304107960500,75900,75900,76000,75800,90881
|
|
20240813,094000,297210525800,75900,75900,76000,75900,73082
|
|
20240813,093900,291662876800,75900,76000,76100,75900,97449
|
|
20240813,093800,284257338000,76000,76100,76100,76000,29502
|
|
20240813,093700,282014725600,76000,76100,76100,76000,17621
|
|
20240813,093600,280675002300,76000,76000,76100,76000,19104
|
|
20240813,093500,279222769900,76000,76000,76100,76000,113654
|
|
20240813,093400,270584268000,76000,76100,76200,76000,53511
|
|
20240813,093300,266513642400,76100,76100,76200,76100,43557
|
|
20240813,093200,263198841900,76100,76100,76200,76100,33653
|
|
20240813,093100,260637772200,76100,76200,76200,76100,104827
|
|
20240813,093000,252659939200,76200,76200,76300,76100,104593
|
|
20240813,092900,244690946200,76300,76200,76300,76200,24849
|
|
20240813,092800,242796705600,76200,76200,76300,76200,16188
|
|
20240813,092700,241562622900,76200,76300,76300,76200,18216
|
|
20240813,092600,240173804300,76200,76300,76400,76200,127919
|
|
20240813,092500,230413183800,76300,76400,76400,76300,25204
|
|
20240813,092400,228489258500,76300,76300,76400,76300,13996
|
|
20240813,092300,227420719200,76300,76300,76400,76300,21205
|
|
20240813,092200,225801890900,76400,76400,76500,76300,53529
|
|
20240813,092100,221710467100,76400,76400,76500,76300,74792
|
|
20240813,092000,215995166800,76400,76400,76500,76300,69308
|
|
20240813,091900,210699421800,76400,76300,76400,76300,39618
|
|
20240813,091800,207672952400,76400,76300,76400,76200,61712
|
|
20240813,091700,202963315200,76200,76200,76300,76100,111833
|
|
20240813,091600,194439778400,76200,76200,76200,76100,13971
|
|
20240813,091500,193375699500,76200,76200,76200,76100,10518
|
|
20240813,091400,192574890000,76200,76100,76200,76100,20406
|
|
20240813,091300,191020812100,76100,76100,76200,76000,130656
|
|
20240813,091200,181076646100,76200,76200,76200,76100,15201
|
|
20240813,091100,179919335600,76200,76100,76200,76100,44367
|
|
20240813,091000,176541591900,76100,76100,76200,76000,99830
|
|
20240813,090900,168944171300,76000,76100,76200,76000,126885
|
|
20240813,090800,159293316600,76100,76100,76200,76100,124097
|
|
20240813,090700,149848766300,76100,76200,76300,76100,95691
|
|
20240813,090600,142557920200,76200,76300,76400,76200,97318
|
|
20240813,090500,135136971800,76300,76400,76400,76300,132517
|
|
20240813,090400,125025430300,76300,76300,76400,76300,35452
|
|
20240813,090300,122319420100,76400,76300,76500,76300,187720
|
|
20240813,090200,107976869800,76300,76400,76500,76200,180827
|
|
20240813,090100,94169578700,76400,76400,76500,76200,226606
|
|
20240813,090000,76871627600,76500,76500,76600,76300,1004031
|