589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,184500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,184400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,184300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,184200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,184100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,184000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,183000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,182000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,181500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,181000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,180000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,175000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,174500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,174000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,173000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,172000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,171500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,171000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,170000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,165000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,164500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,164000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,163000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,162000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,161500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,161000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,160000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,155000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154600,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,154500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,154000,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153900,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153800,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153700,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153600,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153500,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153400,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153300,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153200,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153100,1191494451300,76100,76100,76100,76100,0
|
|
20240826,153000,1191494451300,76100,76100,76100,76100,848451
|
|
20240826,152900,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152800,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152700,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152600,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152500,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152400,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152300,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152200,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152100,1126927330200,76400,76400,76400,76400,0
|
|
20240826,152000,1126927330200,76400,76400,76400,76400,0
|
|
20240826,151900,1126927330200,76400,76300,76400,76300,121238
|
|
20240826,151800,1117674237800,76400,76400,76400,76300,42225
|
|
20240826,151700,1114449987600,76400,76400,76400,76300,26238
|
|
20240826,151600,1112446510500,76300,76300,76400,76300,24756
|
|
20240826,151500,1110556325700,76300,76400,76400,76300,30057
|
|
20240826,151400,1108261598500,76400,76400,76400,76300,36669
|
|
20240826,151300,1105462022900,76400,76400,76400,76300,22758
|
|
20240826,151200,1103724096900,76300,76400,76400,76300,19114
|
|
20240826,151100,1102264353300,76400,76400,76400,76300,21312
|
|
20240826,151000,1100636697600,76400,76400,76500,76300,80134
|
|
20240826,150900,1094514423100,76400,76400,76500,76300,92113
|
|
20240826,150800,1087477324300,76400,76400,76400,76300,41092
|
|
20240826,150700,1084338212800,76400,76300,76400,76300,9906
|
|
20240826,150600,1083582100000,76400,76200,76400,76200,41852
|
|
20240826,150500,1080388855800,76300,76200,76400,76200,129024
|
|
20240826,150400,1070544654900,76200,76300,76400,76200,301660
|
|
20240826,150300,1047528223100,76200,76300,76300,76200,21213
|
|
20240826,150200,1045911159100,76300,76300,76300,76200,12551
|
|
20240826,150100,1044954333000,76200,76300,76300,76200,13580
|
|
20240826,150000,1043919137100,76300,76200,76300,76200,19711
|
|
20240826,145900,1042415970400,76200,76200,76300,76200,15113
|
|
20240826,145800,1041263297000,76200,76300,76300,76200,14301
|
|
20240826,145700,1040173267400,76300,76300,76300,76200,8735
|
|
20240826,145600,1039507338000,76300,76200,76300,76200,11006
|
|
20240826,145500,1038668037300,76300,76200,76300,76200,13307
|
|
20240826,145400,1037653126600,76200,76200,76300,76200,10712
|
|
20240826,145300,1036836475800,76300,76300,76300,76200,10656
|
|
20240826,145200,1036023840100,76300,76300,76300,76200,6921
|
|
20240826,145100,1035496144300,76300,76300,76400,76200,9924
|
|
20240826,145000,1034739344300,76300,76400,76400,76200,110852
|
|
20240826,144900,1026281382200,76400,76400,76400,76300,15374
|
|
20240826,144800,1025107863500,76400,76300,76400,76200,178869
|
|
20240826,144700,1011459562100,76200,76200,76300,76200,14512
|
|
20240826,144600,1010353484500,76300,76300,76300,76200,9647
|
|
20240826,144500,1009618115400,76300,76300,76300,76200,6333
|
|
20240826,144400,1009135373100,76300,76200,76300,76200,14763
|
|
20240826,144300,1008009670800,76300,76200,76300,76200,14521
|
|
20240826,144200,1006902996800,76300,76300,76300,76200,5511
|
|
20240826,144100,1006482952400,76300,76200,76300,76200,11499
|
|
20240826,144000,1005606390400,76300,76200,76300,76200,6610
|
|
20240826,143900,1005102525400,76200,76300,76400,76200,33012
|
|
20240826,143800,1002584057800,76300,76300,76400,76300,10966
|
|
20240826,143700,1001747177100,76300,76300,76400,76200,38675
|
|
20240826,143600,998796167700,76300,76300,76300,76200,24575
|
|
20240826,143500,996921529900,76300,76300,76400,76200,25473
|
|
20240826,143400,994978025200,76300,76300,76400,76300,31947
|
|
20240826,143300,992540079700,76400,76300,76400,76300,11765
|
|
20240826,143200,991642194100,76300,76400,76400,76200,58700
|
|
20240826,143100,987163382700,76400,76300,76400,76200,44190
|
|
20240826,143000,983791456800,76300,76300,76400,76200,79500
|
|
20240826,142900,977725495500,76400,76200,76400,76100,301526
|
|
20240826,142800,954732841900,76200,76200,76200,76100,22152
|
|
20240826,142700,953045308800,76200,76200,76200,76100,11865
|
|
20240826,142600,952141558000,76200,76100,76200,76100,8255
|
|
20240826,142500,951513068900,76200,76200,76200,76100,7139
|
|
20240826,142400,950969351800,76100,76200,76200,76100,7146
|
|
20240826,142300,950425169600,76200,76200,76200,76100,22046
|
|
20240826,142200,948746903600,76200,76100,76200,76100,5892
|
|
20240826,142100,948298240900,76100,76100,76200,76000,30929
|
|
20240826,142000,945944438900,76100,76100,76100,76000,54552
|
|
20240826,141900,941793308200,76100,76200,76200,76000,238907
|
|
20240826,141800,923615012700,76100,76200,76200,76100,120644
|
|
20240826,141700,914433803900,76100,76100,76200,76100,75393
|
|
20240826,141600,908695905900,76200,76200,76200,76100,71724
|
|
20240826,141500,903237333000,76200,76200,76200,76100,17839
|
|
20240826,141400,901879480400,76200,76300,76300,76100,478778
|
|
20240826,141300,865403107100,76200,76300,76300,76200,18281
|
|
20240826,141200,864009514900,76300,76200,76300,76200,7897
|
|
20240826,141100,863407439800,76300,76300,76300,76200,13308
|
|
20240826,141000,862392608500,76200,76300,76300,76200,10138
|
|
20240826,140900,861619583700,76300,76200,76300,76200,10941
|
|
20240826,140800,860785147100,76300,76200,76300,76200,8875
|
|
20240826,140700,860108477600,76300,76300,76300,76200,6992
|
|
20240826,140600,859575400800,76300,76300,76300,76200,8084
|
|
20240826,140500,858958993200,76300,76300,76300,76200,6114
|
|
20240826,140400,858492871300,76300,76300,76300,76200,9759
|
|
20240826,140300,857748870800,76200,76300,76300,76200,9119
|
|
20240826,140200,857053621200,76300,76300,76300,76200,13960
|
|
20240826,140100,855989263000,76300,76200,76300,76200,9306
|
|
20240826,140000,855279641000,76200,76300,76300,76200,11515
|
|
20240826,135900,854401857500,76300,76300,76300,76200,14080
|
|
20240826,135800,853328154900,76300,76300,76300,76200,9818
|
|
20240826,135700,852579552200,76200,76300,76300,76200,8242
|
|
20240826,135600,851951127700,76300,76300,76300,76200,8360
|
|
20240826,135500,851313783000,76300,76300,76300,76200,5512
|
|
20240826,135400,850893391200,76200,76400,76400,76200,40517
|
|
20240826,135300,847801978100,76400,76300,76400,76300,9697
|
|
20240826,135200,847061882700,76300,76300,76400,76300,9433
|
|
20240826,135100,846342064100,76300,76300,76400,76200,119447
|
|
20240826,135000,837228352600,76300,76200,76300,76200,10970
|
|
20240826,134900,836391571000,76200,76300,76300,76200,10798
|
|
20240826,134800,835568561000,76200,76300,76300,76200,6182
|
|
20240826,134700,835097294100,76300,76400,76400,76200,100515
|
|
20240826,134600,827428098300,76300,76300,76400,76300,7391
|
|
20240826,134500,826864055800,76300,76300,76400,76300,11187
|
|
20240826,134400,826010143800,76400,76400,76400,76300,6885
|
|
20240826,134300,825484426100,76400,76400,76400,76300,9836
|
|
20240826,134200,824733485400,76400,76300,76400,76300,17930
|
|
20240826,134100,823363908300,76300,76400,76400,76300,4441
|
|
20240826,134000,823024820700,76400,76300,76400,76300,7394
|
|
20240826,133900,822460199700,76300,76300,76400,76300,7050
|
|
20240826,133800,821921821600,76300,76400,76400,76300,4896
|
|
20240826,133700,821548150300,76400,76300,76400,76200,123239
|
|
20240826,133600,812144751000,76300,76300,76300,76200,6438
|
|
20240826,133500,811653754700,76300,76300,76300,76200,6058
|
|
20240826,133400,811191708900,76300,76300,76400,76300,37846
|
|
20240826,133300,808303990000,76400,76300,76400,76200,66071
|
|
20240826,133200,803262859700,76200,76400,76400,76200,115371
|
|
20240826,133100,794460190500,76300,76300,76400,76300,25934
|
|
20240826,133000,792481065100,76300,76400,76400,76300,6182
|
|
20240826,132900,792009076500,76400,76400,76400,76300,3139
|
|
20240826,132800,791769442600,76400,76300,76400,76300,3920
|
|
20240826,132700,791470131100,76300,76400,76400,76300,4881
|
|
20240826,132600,791097611300,76400,76400,76400,76200,92540
|
|
20240826,132500,784036963500,76300,76400,76400,76300,185429
|
|
20240826,132400,769885545700,76400,76300,76400,76300,10198
|
|
20240826,132300,769107044700,76300,76400,76400,76300,9297
|
|
20240826,132200,768397062800,76300,76300,76400,76300,7987
|
|
20240826,132100,767787297700,76400,76400,76400,76300,4270
|
|
20240826,132000,767461337900,76400,76400,76400,76300,13723
|
|
20240826,131900,766414016700,76400,76400,76400,76300,5120
|
|
20240826,131800,766023057500,76400,76300,76400,76300,9904
|
|
20240826,131700,765267088300,76300,76300,76400,76300,5466
|
|
20240826,131600,764849756400,76400,76400,76400,76300,4905
|
|
20240826,131500,764475228700,76400,76400,76400,76300,6370
|
|
20240826,131400,763988918800,76300,76400,76400,76300,5546
|
|
20240826,131300,763565518700,76400,76400,76400,76300,6456
|
|
20240826,131200,763072835900,76300,76300,76400,76200,130373
|
|
20240826,131100,753125441100,76300,76300,76300,76200,93576
|
|
20240826,131000,745986620900,76300,76300,76300,76200,8216
|
|
20240826,130900,745360342800,76200,76300,76300,76200,8473
|
|
20240826,130800,744714586400,76300,76300,76300,76200,13059
|
|
20240826,130700,743719178800,76300,76200,76300,76200,10490
|
|
20240826,130600,742919602300,76200,76200,76300,76200,11931
|
|
20240826,130500,742010318800,76200,76200,76300,76200,14512
|
|
20240826,130400,740903624800,76300,76300,76300,76200,9023
|
|
20240826,130300,740215675800,76200,76300,76300,76200,4600
|
|
20240826,130200,739864975400,76200,76300,76300,76200,58978
|
|
20240826,130100,735366100200,76300,76200,76300,76200,12207
|
|
20240826,130000,734435606200,76300,76300,76300,76200,5409
|
|
20240826,125900,734023278900,76300,76300,76300,76200,6026
|
|
20240826,125800,733563886600,76300,76300,76300,76200,4492
|
|
20240826,125700,733221499000,76200,76200,76300,76200,6299
|
|
20240826,125600,732741361400,76200,76300,76300,76200,9873
|
|
20240826,125500,731988863100,76300,76200,76300,76200,8570
|
|
20240826,125400,731335662000,76200,76200,76300,76200,7764
|
|
20240826,125300,730743839000,76200,76300,76300,76200,6823
|
|
20240826,125200,730223687300,76300,76200,76300,76200,39810
|
|
20240826,125100,727189570100,76200,76200,76300,76200,16716
|
|
20240826,125000,725915291100,76300,76300,76300,76200,8210
|
|
20240826,124900,725289170400,76300,76300,76300,76200,7002
|
|
20240826,124800,724755132200,76300,76300,76300,76200,58342
|
|
20240826,124700,720304161200,76300,76300,76300,76200,6819
|
|
20240826,124600,719784171700,76300,76300,76300,76200,5684
|
|
20240826,124500,719350746500,76300,76300,76400,76200,66195
|
|
20240826,124400,714300869700,76300,76300,76400,76300,12136
|
|
20240826,124300,713374724300,76400,76400,76400,76300,7105
|
|
20240826,124200,712832495200,76400,76400,76400,76300,9182
|
|
20240826,124100,712131799100,76300,76400,76400,76300,7869
|
|
20240826,124000,711531162300,76300,76300,76400,76300,5970
|
|
20240826,123900,711075436500,76300,76300,76400,76300,15236
|
|
20240826,123800,709912848700,76300,76300,76400,76200,65283
|
|
20240826,123700,704931803600,76300,76400,76400,76200,120632
|
|
20240826,123600,695726762700,76400,76300,76400,76300,5793
|
|
20240826,123500,695284660800,76300,76400,76400,76300,8470
|
|
20240826,123400,694638208600,76400,76300,76400,76300,6978
|
|
20240826,123300,694105563100,76400,76400,76500,76300,40165
|
|
20240826,123200,691036963200,76500,76400,76500,76400,6008
|
|
20240826,123100,690577854200,76400,76500,76500,76300,64240
|
|
20240826,123000,685669830900,76400,76400,76500,76400,5758
|
|
20240826,122900,685229830000,76500,76500,76500,76400,14521
|
|
20240826,122800,684119413300,76500,76400,76500,76400,8758
|
|
20240826,122700,683450047000,76500,76500,76500,76400,8092
|
|
20240826,122600,682831484600,76500,76500,76500,76400,4877
|
|
20240826,122500,682458490900,76500,76500,76500,76400,3631
|
|
20240826,122400,682180806300,76500,76500,76500,76400,8096
|
|
20240826,122300,681561560300,76500,76500,76500,76400,29577
|
|
20240826,122200,679299030100,76500,76500,76500,76400,54006
|
|
20240826,122100,675168156600,76500,76400,76500,76400,6660
|
|
20240826,122000,674659154000,76400,76400,76500,76400,8663
|
|
20240826,121900,673997139900,76500,76500,76500,76400,9540
|
|
20240826,121800,673268061500,76400,76400,76500,76400,10319
|
|
20240826,121700,672479505900,76500,76500,76500,76400,10520
|
|
20240826,121600,671675337400,76500,76400,76500,76400,7067
|
|
20240826,121500,671135182200,76500,76500,76500,76400,12310
|
|
20240826,121400,670194258200,76400,76500,76500,76400,5500
|
|
20240826,121300,669773937200,76500,76400,76500,76400,2345
|
|
20240826,121200,669594681000,76500,76500,76500,76400,8197
|
|
20240826,121100,668968059900,76500,76500,76500,76400,5118
|
|
20240826,121000,668576642400,76500,76300,76500,76300,94187
|
|
20240826,120900,661380733600,76300,76300,76400,76300,6022
|
|
20240826,120800,660921121200,76300,76400,76400,76300,7507
|
|
20240826,120700,660348167400,76400,76400,76400,76300,14814
|
|
20240826,120600,659217185400,76300,76400,76400,76300,17020
|
|
20240826,120500,657918475200,76300,76300,76400,76200,110348
|
|
20240826,120400,649498776700,76400,76300,76400,76300,38469
|
|
20240826,120300,646563399000,76400,76300,76400,76300,8993
|
|
20240826,120200,645876936100,76400,76300,76400,76300,5415
|
|
20240826,120100,645463674000,76400,76400,76400,76300,3727
|
|
20240826,120000,645179172600,76300,76300,76400,76300,5300
|
|
20240826,115900,644774635500,76300,76300,76400,76300,5758
|
|
20240826,115800,644335119400,76400,76400,76400,76300,2768
|
|
20240826,115700,644123797200,76400,76400,76400,76300,3364
|
|
20240826,115600,643866951700,76400,76400,76400,76300,2670
|
|
20240826,115500,643663137900,76400,76400,76400,76300,3987
|
|
20240826,115400,643358740100,76400,76400,76400,76300,3365
|
|
20240826,115300,643101771900,76400,76400,76500,76300,27912
|
|
20240826,115200,640969516600,76400,76400,76500,76400,8568
|
|
20240826,115100,640314812700,76400,76400,76500,76400,5869
|
|
20240826,115000,639866325500,76400,76500,76500,76400,13503
|
|
20240826,114900,638834641300,76500,76400,76500,76400,4429
|
|
20240826,114800,638496066400,76500,76400,76500,76400,5009
|
|
20240826,114700,638113208500,76500,76400,76500,76400,3497
|
|
20240826,114600,637845821300,76500,76400,76500,76300,45136
|
|
20240826,114500,634397420600,76400,76400,76400,76200,126465
|
|
20240826,114400,624747308200,76300,76400,76400,76300,4909
|
|
20240826,114300,624372682400,76400,76400,76400,76300,11523
|
|
20240826,114200,623493277200,76400,76300,76400,76300,7079
|
|
20240826,114100,622952835600,76400,76300,76400,76300,6981
|
|
20240826,114000,622419919500,76400,76400,76400,76300,5165
|
|
20240826,113900,622025645600,76400,76400,76400,76300,5541
|
|
20240826,113800,621602703200,76400,76400,76400,76300,4134
|
|
20240826,113700,621287133600,76300,76400,76400,76300,4513
|
|
20240826,113600,620942484100,76400,76400,76400,76300,5063
|
|
20240826,113500,620555986000,76400,76400,76400,76300,4138
|
|
20240826,113400,620240070900,76400,76400,76400,76300,6124
|
|
20240826,113300,619772457200,76400,76400,76400,76300,2847
|
|
20240826,113200,619555130000,76400,76400,76400,76300,10998
|
|
20240826,113100,618714995200,76500,76400,76500,76300,28913
|
|
20240826,113000,616505955400,76400,76300,76400,76200,5874
|
|
20240826,112900,616057712700,76300,76300,76400,76200,46880
|
|
20240826,112800,612479970900,76400,76400,76500,76300,43982
|
|
20240826,112700,609121478900,76300,76200,76300,76100,125804
|
|
20240826,112600,599531062200,76200,76200,76200,76100,11352
|
|
20240826,112500,598666574900,76200,76200,76300,76100,151290
|
|
20240826,112400,587139526400,76300,76300,76300,76200,32127
|
|
20240826,112300,584691169900,76300,76400,76400,76200,172220
|
|
20240826,112200,571552340100,76300,76400,76400,76300,7183
|
|
20240826,112100,571004042400,76400,76400,76400,76300,10196
|
|
20240826,112000,570225696100,76400,76400,76400,76300,5107
|
|
20240826,111900,569835631600,76400,76500,76500,76300,97087
|
|
20240826,111800,562419632700,76400,76500,76500,76400,52954
|
|
20240826,111700,558373712900,76500,76400,76500,76400,7294
|
|
20240826,111600,557816160400,76400,76400,76500,76400,19109
|
|
20240826,111500,556355494400,76400,76500,76500,76400,9639
|
|
20240826,111400,555618698200,76400,76500,76500,76400,8696
|
|
20240826,111300,554954111800,76500,76500,76600,76400,49554
|
|
20240826,111200,551164888900,76500,76600,76600,76500,7467
|
|
20240826,111100,550593571600,76600,76600,76600,76500,17411
|
|
20240826,111000,549261193200,76600,76500,76600,76500,10441
|
|
20240826,110900,548461804000,76600,76600,76600,76500,7648
|
|
20240826,110800,547876456200,76500,76600,76600,76500,35582
|
|
20240826,110700,545152266600,76600,76500,76600,76500,17924
|
|
20240826,110600,543780577800,76500,76500,76600,76400,28788
|
|
20240826,110500,541578277500,76500,76600,76600,76400,73717
|
|
20240826,110400,535939931400,76600,76500,76600,76500,6467
|
|
20240826,110300,535444930100,76600,76600,76600,76500,8920
|
|
20240826,110200,534762200900,76600,76600,76600,76500,9468
|
|
20240826,110100,534037293400,76600,76400,76600,76400,147352
|
|
20240826,110000,522765256800,76500,76500,76500,76400,10346
|
|
20240826,105900,521974359500,76500,76500,76500,76400,19922
|
|
20240826,105800,520451525100,76400,76400,76500,76400,9560
|
|
20240826,105700,519720868000,76400,76500,76500,76400,9503
|
|
20240826,105600,518994333600,76500,76500,76500,76400,16994
|
|
20240826,105500,517695003200,76500,76500,76500,76400,17434
|
|
20240826,105400,516361532700,76400,76500,76500,76400,24840
|
|
20240826,105300,514461545900,76500,76500,76500,76400,41348
|
|
20240826,105200,511299210100,76400,76500,76500,76400,10987
|
|
20240826,105100,510459139100,76400,76500,76500,76400,9329
|
|
20240826,105000,509745607400,76500,76400,76500,76400,28053
|
|
20240826,104900,507600205100,76500,76500,76500,76400,15035
|
|
20240826,104800,506450966900,76500,76500,76500,76400,15250
|
|
20240826,104700,505285319500,76500,76500,76600,76400,177493
|
|
20240826,104600,491707013500,76500,76400,76500,76400,17807
|
|
20240826,104500,490345388200,76400,76400,76500,76300,35515
|
|
20240826,104400,487631692100,76400,76400,76500,76300,261806
|
|
20240826,104300,467629758400,76500,76500,76500,76400,44935
|
|
20240826,104200,464196104300,76500,76600,76700,76400,256785
|
|
20240826,104100,444551428000,76600,76700,76700,76600,200088
|
|
20240826,104000,429224209500,76600,76700,76700,76600,14121
|
|
20240826,103900,428142327300,76700,76700,76700,76600,33043
|
|
20240826,103800,425609113500,76700,76700,76700,76600,11378
|
|
20240826,103700,424737083500,76700,76700,76800,76600,140477
|
|
20240826,103600,413963504400,76800,76800,76800,76700,15828
|
|
20240826,103500,412748857800,76800,76800,76800,76700,4168
|
|
20240826,103400,412428813000,76800,76800,76800,76700,8890
|
|
20240826,103300,411746444700,76800,76800,76800,76700,15615
|
|
20240826,103200,410548268000,76800,76800,76800,76700,29342
|
|
20240826,103100,408295095800,76800,76700,76900,76700,81475
|
|
20240826,103000,402039070600,76800,76800,76900,76700,274727
|
|
20240826,102900,380954060300,76800,76800,76900,76800,16624
|
|
20240826,102800,379676881300,76900,76800,76900,76800,18110
|
|
20240826,102700,378285159300,76800,76800,76900,76800,8840
|
|
20240826,102600,377605908200,76900,76900,76900,76800,11026
|
|
20240826,102500,376758641900,76900,77000,77000,76800,142832
|
|
20240826,102400,365776621400,76900,76900,77000,76900,76307
|
|
20240826,102300,359908526000,76900,77000,77000,76900,9528
|
|
20240826,102200,359175587900,77000,77000,77000,76900,4626
|
|
20240826,102100,358819723900,77000,77000,77000,76900,6565
|
|
20240826,102000,358314612200,77000,77000,77000,76900,13530
|
|
20240826,101900,357273091100,77000,76900,77100,76900,84776
|
|
20240826,101800,350745370400,77000,77000,77000,76900,47930
|
|
20240826,101700,347054834300,76900,77000,77000,76900,9880
|
|
20240826,101600,346294483200,76900,77000,77100,76900,88599
|
|
20240826,101500,339472442000,77000,77100,77100,77000,15127
|
|
20240826,101400,338306639200,77100,77100,77200,77000,62524
|
|
20240826,101300,333486571300,77200,77100,77200,77100,9166
|
|
20240826,101200,332779773100,77100,77100,77200,77100,7357
|
|
20240826,101100,332212372300,77200,77300,77300,77100,13414
|
|
20240826,101000,331176839700,77300,77300,77400,77200,25953
|
|
20240826,100900,329170890900,77400,77300,77400,77200,32022
|
|
20240826,100800,326695495500,77200,77100,77300,77100,45871
|
|
20240826,100700,323154338300,77200,77200,77200,77100,7055
|
|
20240826,100600,322610092000,77200,77300,77300,77200,12253
|
|
20240826,100500,321664068500,77300,77200,77300,77200,3999
|
|
20240826,100400,321355202000,77300,77200,77300,77100,23228
|
|
20240826,100300,319562201400,77100,77200,77200,77100,4880
|
|
20240826,100200,319185819500,77200,77300,77300,77100,30245
|
|
20240826,100100,316851403500,77200,77000,77300,76900,139911
|
|
20240826,100000,306064633200,77000,77000,77100,76900,303834
|
|
20240826,095900,282669718800,77100,77100,77100,77000,37675
|
|
20240826,095800,279768122400,77100,77000,77100,77000,11663
|
|
20240826,095700,278869568600,77100,77000,77100,77000,14129
|
|
20240826,095600,277781424500,77000,77100,77100,77000,17537
|
|
20240826,095500,276429984900,77000,77100,77100,77000,13016
|
|
20240826,095400,275427321000,77100,77100,77100,77000,8256
|
|
20240826,095300,274791156000,77100,77100,77200,77000,12018
|
|
20240826,095200,273864832300,77100,77000,77200,77000,58673
|
|
20240826,095100,269341292500,77000,77100,77200,77000,82839
|
|
20240826,095000,262954945200,77200,77300,77300,77100,88991
|
|
20240826,094900,256085094700,77200,77200,77300,77200,43887
|
|
20240826,094800,252693628700,77200,77300,77300,77200,10894
|
|
20240826,094700,251852302500,77200,77300,77300,77200,13643
|
|
20240826,094600,250798823900,77300,77300,77300,77200,11304
|
|
20240826,094500,249925908300,77300,77200,77300,77200,9334
|
|
20240826,094400,249204686800,77200,77300,77400,77200,35289
|
|
20240826,094300,246477237000,77300,77300,77400,77300,8861
|
|
20240826,094200,245792230800,77400,77300,77400,77200,15961
|
|
20240826,094100,244558453400,77300,77400,77400,77200,48256
|
|
20240826,094000,240828043900,77300,77400,77500,77300,83307
|
|
20240826,093900,234380298100,77400,77400,77400,77300,24991
|
|
20240826,093800,232447521500,77400,77300,77400,77200,61530
|
|
20240826,093700,227690966600,77300,77000,77300,77000,156912
|
|
20240826,093600,215585823800,77100,77100,77100,77000,32569
|
|
20240826,093500,213076813700,77100,77000,77100,77000,17714
|
|
20240826,093400,211712405900,77000,77100,77200,77000,87236
|
|
20240826,093300,204987072100,77200,77200,77300,77100,18373
|
|
20240826,093200,203568977100,77200,77200,77300,77100,127261
|
|
20240826,093100,193744735400,77200,77200,77400,77200,67709
|
|
20240826,093000,188512280700,77200,77200,77300,77200,28657
|
|
20240826,092900,186299262700,77200,77200,77300,77200,15480
|
|
20240826,092800,185103937500,77200,77200,77300,77200,14565
|
|
20240826,092700,183978820500,77300,77300,77400,77200,92301
|
|
20240826,092600,176844506600,77400,77300,77400,77200,71854
|
|
20240826,092500,171290276300,77300,77300,77400,77200,71286
|
|
20240826,092400,165779923700,77400,77300,77400,77300,65879
|
|
20240826,092300,160687171100,77300,77300,77400,77300,19517
|
|
20240826,092200,159178330000,77300,77400,77500,77300,121846
|
|
20240826,092100,149747655600,77400,77500,77500,77400,15468
|
|
20240826,092000,148549630500,77500,77400,77500,77400,23400
|
|
20240826,091900,146737137300,77500,77500,77600,77400,59869
|
|
20240826,091800,142097726200,77600,77500,77600,77500,10493
|
|
20240826,091700,141284055000,77500,77700,77700,77500,33983
|
|
20240826,091600,138646709600,77700,77500,77700,77500,43657
|
|
20240826,091500,135258645700,77500,77500,77600,77400,53147
|
|
20240826,091400,131140504100,77500,77500,77600,77400,34404
|
|
20240826,091300,128474691000,77500,77500,77600,77400,49565
|
|
20240826,091200,124633515400,77400,77500,77600,77400,52747
|
|
20240826,091100,120547018600,77500,77600,77700,77400,241416
|
|
20240826,091000,101828582000,77600,77800,77800,77600,48292
|
|
20240826,090900,98076793900,77800,77800,77800,77700,18758
|
|
20240826,090800,96618265600,77700,77700,77800,77600,64279
|
|
20240826,090700,91622337000,77800,77700,77800,77700,106348
|
|
20240826,090600,83357616100,77700,77900,77900,77700,48569
|
|
20240826,090500,79578309400,77900,77800,77900,77700,74882
|
|
20240826,090400,73752576200,77800,77900,77900,77700,131377
|
|
20240826,090300,63530391300,77900,77900,78000,77800,76091
|
|
20240826,090200,57606378700,77900,77900,78000,77800,136250
|
|
20240826,090100,46990852700,78000,78000,78200,77900,168051
|
|
20240826,090000,33876592300,78100,78100,78200,77900,433507
|