589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,184500,833174018800,75800,75800,75800,75800,0
|
|
20240827,184400,833174018800,75800,75800,75800,75800,0
|
|
20240827,184300,833174018800,75800,75800,75800,75800,0
|
|
20240827,184200,833174018800,75800,75800,75800,75800,0
|
|
20240827,184100,833174018800,75800,75800,75800,75800,0
|
|
20240827,184000,833174018800,75800,75800,75800,75800,0
|
|
20240827,183900,833174018800,75800,75800,75800,75800,0
|
|
20240827,183800,833174018800,75800,75800,75800,75800,0
|
|
20240827,183700,833174018800,75800,75800,75800,75800,0
|
|
20240827,183600,833174018800,75800,75800,75800,75800,0
|
|
20240827,183500,833174018800,75800,75800,75800,75800,0
|
|
20240827,183400,833174018800,75800,75800,75800,75800,0
|
|
20240827,183300,833174018800,75800,75800,75800,75800,0
|
|
20240827,183200,833174018800,75800,75800,75800,75800,0
|
|
20240827,183100,833174018800,75800,75800,75800,75800,0
|
|
20240827,183000,833174018800,75800,75800,75800,75800,0
|
|
20240827,182900,833174018800,75800,75800,75800,75800,0
|
|
20240827,182800,833174018800,75800,75800,75800,75800,0
|
|
20240827,182700,833174018800,75800,75800,75800,75800,0
|
|
20240827,182600,833174018800,75800,75800,75800,75800,0
|
|
20240827,182500,833174018800,75800,75800,75800,75800,0
|
|
20240827,182400,833174018800,75800,75800,75800,75800,0
|
|
20240827,182300,833174018800,75800,75800,75800,75800,0
|
|
20240827,182200,833174018800,75800,75800,75800,75800,0
|
|
20240827,182100,833174018800,75800,75800,75800,75800,0
|
|
20240827,182000,833174018800,75800,75800,75800,75800,0
|
|
20240827,181900,833174018800,75800,75800,75800,75800,0
|
|
20240827,181800,833174018800,75800,75800,75800,75800,0
|
|
20240827,181700,833174018800,75800,75800,75800,75800,0
|
|
20240827,181600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,181500,833174018800,75800,75800,75800,75800,0
|
|
20240827,181400,833174018800,75800,75800,75800,75800,0
|
|
20240827,181300,833174018800,75800,75800,75800,75800,0
|
|
20240827,181200,833174018800,75800,75800,75800,75800,0
|
|
20240827,181100,833174018800,75800,75800,75800,75800,0
|
|
20240827,181000,833174018800,75800,75800,75800,75800,0
|
|
20240827,180900,833174018800,75800,75800,75800,75800,0
|
|
20240827,180800,833174018800,75800,75800,75800,75800,0
|
|
20240827,180700,833174018800,75800,75800,75800,75800,0
|
|
20240827,180600,833174018800,75800,75800,75800,75800,0
|
|
20240827,180500,833174018800,75800,75800,75800,75800,0
|
|
20240827,180400,833174018800,75800,75800,75800,75800,0
|
|
20240827,180300,833174018800,75800,75800,75800,75800,0
|
|
20240827,180200,833174018800,75800,75800,75800,75800,0
|
|
20240827,180100,833174018800,75800,75800,75800,75800,0
|
|
20240827,180000,833174018800,75800,75800,75800,75800,0
|
|
20240827,175900,833174018800,75800,75800,75800,75800,0
|
|
20240827,175800,833174018800,75800,75800,75800,75800,0
|
|
20240827,175700,833174018800,75800,75800,75800,75800,0
|
|
20240827,175600,833174018800,75800,75800,75800,75800,0
|
|
20240827,175500,833174018800,75800,75800,75800,75800,0
|
|
20240827,175400,833174018800,75800,75800,75800,75800,0
|
|
20240827,175300,833174018800,75800,75800,75800,75800,0
|
|
20240827,175200,833174018800,75800,75800,75800,75800,0
|
|
20240827,175100,833174018800,75800,75800,75800,75800,0
|
|
20240827,175000,833174018800,75800,75800,75800,75800,0
|
|
20240827,174900,833174018800,75800,75800,75800,75800,0
|
|
20240827,174800,833174018800,75800,75800,75800,75800,0
|
|
20240827,174700,833174018800,75800,75800,75800,75800,0
|
|
20240827,174600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,174500,833174018800,75800,75800,75800,75800,0
|
|
20240827,174400,833174018800,75800,75800,75800,75800,0
|
|
20240827,174300,833174018800,75800,75800,75800,75800,0
|
|
20240827,174200,833174018800,75800,75800,75800,75800,0
|
|
20240827,174100,833174018800,75800,75800,75800,75800,0
|
|
20240827,174000,833174018800,75800,75800,75800,75800,0
|
|
20240827,173900,833174018800,75800,75800,75800,75800,0
|
|
20240827,173800,833174018800,75800,75800,75800,75800,0
|
|
20240827,173700,833174018800,75800,75800,75800,75800,0
|
|
20240827,173600,833174018800,75800,75800,75800,75800,0
|
|
20240827,173500,833174018800,75800,75800,75800,75800,0
|
|
20240827,173400,833174018800,75800,75800,75800,75800,0
|
|
20240827,173300,833174018800,75800,75800,75800,75800,0
|
|
20240827,173200,833174018800,75800,75800,75800,75800,0
|
|
20240827,173100,833174018800,75800,75800,75800,75800,0
|
|
20240827,173000,833174018800,75800,75800,75800,75800,0
|
|
20240827,172900,833174018800,75800,75800,75800,75800,0
|
|
20240827,172800,833174018800,75800,75800,75800,75800,0
|
|
20240827,172700,833174018800,75800,75800,75800,75800,0
|
|
20240827,172600,833174018800,75800,75800,75800,75800,0
|
|
20240827,172500,833174018800,75800,75800,75800,75800,0
|
|
20240827,172400,833174018800,75800,75800,75800,75800,0
|
|
20240827,172300,833174018800,75800,75800,75800,75800,0
|
|
20240827,172200,833174018800,75800,75800,75800,75800,0
|
|
20240827,172100,833174018800,75800,75800,75800,75800,0
|
|
20240827,172000,833174018800,75800,75800,75800,75800,0
|
|
20240827,171900,833174018800,75800,75800,75800,75800,0
|
|
20240827,171800,833174018800,75800,75800,75800,75800,0
|
|
20240827,171700,833174018800,75800,75800,75800,75800,0
|
|
20240827,171600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,171500,833174018800,75800,75800,75800,75800,0
|
|
20240827,171400,833174018800,75800,75800,75800,75800,0
|
|
20240827,171300,833174018800,75800,75800,75800,75800,0
|
|
20240827,171200,833174018800,75800,75800,75800,75800,0
|
|
20240827,171100,833174018800,75800,75800,75800,75800,0
|
|
20240827,171000,833174018800,75800,75800,75800,75800,0
|
|
20240827,170900,833174018800,75800,75800,75800,75800,0
|
|
20240827,170800,833174018800,75800,75800,75800,75800,0
|
|
20240827,170700,833174018800,75800,75800,75800,75800,0
|
|
20240827,170600,833174018800,75800,75800,75800,75800,0
|
|
20240827,170500,833174018800,75800,75800,75800,75800,0
|
|
20240827,170400,833174018800,75800,75800,75800,75800,0
|
|
20240827,170300,833174018800,75800,75800,75800,75800,0
|
|
20240827,170200,833174018800,75800,75800,75800,75800,0
|
|
20240827,170100,833174018800,75800,75800,75800,75800,0
|
|
20240827,170000,833174018800,75800,75800,75800,75800,0
|
|
20240827,165900,833174018800,75800,75800,75800,75800,0
|
|
20240827,165800,833174018800,75800,75800,75800,75800,0
|
|
20240827,165700,833174018800,75800,75800,75800,75800,0
|
|
20240827,165600,833174018800,75800,75800,75800,75800,0
|
|
20240827,165500,833174018800,75800,75800,75800,75800,0
|
|
20240827,165400,833174018800,75800,75800,75800,75800,0
|
|
20240827,165300,833174018800,75800,75800,75800,75800,0
|
|
20240827,165200,833174018800,75800,75800,75800,75800,0
|
|
20240827,165100,833174018800,75800,75800,75800,75800,0
|
|
20240827,165000,833174018800,75800,75800,75800,75800,0
|
|
20240827,164900,833174018800,75800,75800,75800,75800,0
|
|
20240827,164800,833174018800,75800,75800,75800,75800,0
|
|
20240827,164700,833174018800,75800,75800,75800,75800,0
|
|
20240827,164600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,164500,833174018800,75800,75800,75800,75800,0
|
|
20240827,164400,833174018800,75800,75800,75800,75800,0
|
|
20240827,164300,833174018800,75800,75800,75800,75800,0
|
|
20240827,164200,833174018800,75800,75800,75800,75800,0
|
|
20240827,164100,833174018800,75800,75800,75800,75800,0
|
|
20240827,164000,833174018800,75800,75800,75800,75800,0
|
|
20240827,163900,833174018800,75800,75800,75800,75800,0
|
|
20240827,163800,833174018800,75800,75800,75800,75800,0
|
|
20240827,163700,833174018800,75800,75800,75800,75800,0
|
|
20240827,163600,833174018800,75800,75800,75800,75800,0
|
|
20240827,163500,833174018800,75800,75800,75800,75800,0
|
|
20240827,163400,833174018800,75800,75800,75800,75800,0
|
|
20240827,163300,833174018800,75800,75800,75800,75800,0
|
|
20240827,163200,833174018800,75800,75800,75800,75800,0
|
|
20240827,163100,833174018800,75800,75800,75800,75800,0
|
|
20240827,163000,833174018800,75800,75800,75800,75800,0
|
|
20240827,162900,833174018800,75800,75800,75800,75800,0
|
|
20240827,162800,833174018800,75800,75800,75800,75800,0
|
|
20240827,162700,833174018800,75800,75800,75800,75800,0
|
|
20240827,162600,833174018800,75800,75800,75800,75800,0
|
|
20240827,162500,833174018800,75800,75800,75800,75800,0
|
|
20240827,162400,833174018800,75800,75800,75800,75800,0
|
|
20240827,162300,833174018800,75800,75800,75800,75800,0
|
|
20240827,162200,833174018800,75800,75800,75800,75800,0
|
|
20240827,162100,833174018800,75800,75800,75800,75800,0
|
|
20240827,162000,833174018800,75800,75800,75800,75800,0
|
|
20240827,161900,833174018800,75800,75800,75800,75800,0
|
|
20240827,161800,833174018800,75800,75800,75800,75800,0
|
|
20240827,161700,833174018800,75800,75800,75800,75800,0
|
|
20240827,161600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,161500,833174018800,75800,75800,75800,75800,0
|
|
20240827,161400,833174018800,75800,75800,75800,75800,0
|
|
20240827,161300,833174018800,75800,75800,75800,75800,0
|
|
20240827,161200,833174018800,75800,75800,75800,75800,0
|
|
20240827,161100,833174018800,75800,75800,75800,75800,0
|
|
20240827,161000,833174018800,75800,75800,75800,75800,0
|
|
20240827,160900,833174018800,75800,75800,75800,75800,0
|
|
20240827,160800,833174018800,75800,75800,75800,75800,0
|
|
20240827,160700,833174018800,75800,75800,75800,75800,0
|
|
20240827,160600,833174018800,75800,75800,75800,75800,0
|
|
20240827,160500,833174018800,75800,75800,75800,75800,0
|
|
20240827,160400,833174018800,75800,75800,75800,75800,0
|
|
20240827,160300,833174018800,75800,75800,75800,75800,0
|
|
20240827,160200,833174018800,75800,75800,75800,75800,0
|
|
20240827,160100,833174018800,75800,75800,75800,75800,0
|
|
20240827,160000,833174018800,75800,75800,75800,75800,0
|
|
20240827,155900,833174018800,75800,75800,75800,75800,0
|
|
20240827,155800,833174018800,75800,75800,75800,75800,0
|
|
20240827,155700,833174018800,75800,75800,75800,75800,0
|
|
20240827,155600,833174018800,75800,75800,75800,75800,0
|
|
20240827,155500,833174018800,75800,75800,75800,75800,0
|
|
20240827,155400,833174018800,75800,75800,75800,75800,0
|
|
20240827,155300,833174018800,75800,75800,75800,75800,0
|
|
20240827,155200,833174018800,75800,75800,75800,75800,0
|
|
20240827,155100,833174018800,75800,75800,75800,75800,0
|
|
20240827,155000,833174018800,75800,75800,75800,75800,0
|
|
20240827,154900,833174018800,75800,75800,75800,75800,0
|
|
20240827,154800,833174018800,75800,75800,75800,75800,0
|
|
20240827,154700,833174018800,75800,75800,75800,75800,0
|
|
20240827,154600,833174018800,75800,75800,75800,75800,881724
|
|
20240827,154500,833174018800,75800,75800,75800,75800,0
|
|
20240827,154400,833174018800,75800,75800,75800,75800,0
|
|
20240827,154300,833174018800,75800,75800,75800,75800,0
|
|
20240827,154200,833174018800,75800,75800,75800,75800,0
|
|
20240827,154100,833174018800,75800,75800,75800,75800,0
|
|
20240827,154000,833174018800,75800,75800,75800,75800,0
|
|
20240827,153900,833174018800,75800,75800,75800,75800,0
|
|
20240827,153800,833174018800,75800,75800,75800,75800,0
|
|
20240827,153700,833174018800,75800,75800,75800,75800,0
|
|
20240827,153600,833174018800,75800,75800,75800,75800,0
|
|
20240827,153500,833174018800,75800,75800,75800,75800,0
|
|
20240827,153400,833174018800,75800,75800,75800,75800,0
|
|
20240827,153300,833174018800,75800,75800,75800,75800,0
|
|
20240827,153200,833174018800,75800,75800,75800,75800,0
|
|
20240827,153100,833174018800,75800,75800,75800,75800,0
|
|
20240827,153000,833174018800,75800,75800,75800,75800,881724
|
|
20240827,152900,766339339600,75900,75900,75900,75900,0
|
|
20240827,152800,766339339600,75900,75900,75900,75900,0
|
|
20240827,152700,766339339600,75900,75900,75900,75900,0
|
|
20240827,152600,766339339600,75900,75900,75900,75900,0
|
|
20240827,152500,766339339600,75900,75900,75900,75900,0
|
|
20240827,152400,766339339600,75900,75900,75900,75900,0
|
|
20240827,152300,766339339600,75900,75900,75900,75900,0
|
|
20240827,152200,766339339600,75900,75900,75900,75900,0
|
|
20240827,152100,766339339600,75900,75900,75900,75900,0
|
|
20240827,152000,766339339600,75900,75900,75900,75900,0
|
|
20240827,151900,766339339600,75900,75900,76000,75900,73681
|
|
20240827,151800,760745116300,75900,75900,76000,75900,30070
|
|
20240827,151700,758462004800,75900,75900,76000,75900,31231
|
|
20240827,151600,756091120000,75900,76000,76000,75900,21805
|
|
20240827,151500,754435503600,75900,75900,76000,75900,12953
|
|
20240827,151400,753451724600,76000,75900,76000,75900,12355
|
|
20240827,151300,752513530900,76000,76000,76000,75900,15149
|
|
20240827,151200,751363084800,75900,75900,76000,75900,11859
|
|
20240827,151100,750462218200,76000,76000,76000,75900,12591
|
|
20240827,151000,749505893300,76000,76000,76000,75900,12228
|
|
20240827,150900,748577234800,75900,75900,76000,75900,9372
|
|
20240827,150800,747865638100,75900,76000,76000,75900,7254
|
|
20240827,150700,747314896200,76000,76000,76000,75900,7417
|
|
20240827,150600,746751670500,76000,75900,76000,75900,7746
|
|
20240827,150500,746163561800,75900,76000,76000,75900,11543
|
|
20240827,150400,745286940200,76000,76000,76000,75900,5206
|
|
20240827,150300,744891664000,76000,75900,76000,75800,88608
|
|
20240827,150200,738166249600,75800,75900,75900,75800,12911
|
|
20240827,150100,737186750300,75900,75900,76000,75800,206545
|
|
20240827,150000,721510027200,76000,76000,76000,75900,7917
|
|
20240827,145900,720908902500,75900,75900,76000,75900,8313
|
|
20240827,145800,720277720300,76000,75900,76000,75900,13236
|
|
20240827,145700,719272677800,76000,76000,76000,75900,15148
|
|
20240827,145600,718122671300,76000,76000,76000,75900,9269
|
|
20240827,145500,717418740800,75900,75900,76000,75900,7445
|
|
20240827,145400,716853519300,76000,76000,76000,75900,113918
|
|
20240827,145300,708196832800,76000,75900,76000,75900,12067
|
|
20240827,145200,707280513400,75900,76000,76000,75900,9696
|
|
20240827,145100,706544367100,76000,75900,76000,75900,8884
|
|
20240827,145000,705869815500,75900,75900,76000,75900,26016
|
|
20240827,144900,703895069600,76000,75900,76000,75900,10068
|
|
20240827,144800,703130741700,75900,75900,76000,75900,10404
|
|
20240827,144700,702340935000,75900,75900,76000,75900,7593
|
|
20240827,144600,701764430400,76000,75900,76000,75900,12213
|
|
20240827,144500,700837312900,76000,76000,76000,75900,15387
|
|
20240827,144400,699668978300,76000,75900,76000,75900,6719
|
|
20240827,144300,699158800700,75900,75900,76000,75900,5949
|
|
20240827,144200,698707103000,75900,75900,76000,75900,19618
|
|
20240827,144100,697217804500,76000,75900,76000,75900,8262
|
|
20240827,144000,696590533300,76000,76100,76100,75900,288517
|
|
20240827,143900,674664645900,76000,76100,76100,76000,10675
|
|
20240827,143800,673853106100,76100,76000,76100,76000,8064
|
|
20240827,143700,673240089400,76000,76100,76100,76000,7701
|
|
20240827,143600,672654525800,76100,76000,76100,76000,7960
|
|
20240827,143500,672049265900,76000,76100,76100,76000,8522
|
|
20240827,143400,671401408400,76100,76100,76100,76000,12752
|
|
20240827,143300,670431584500,76100,76100,76100,76000,5948
|
|
20240827,143200,669979347600,76000,76100,76100,76000,7838
|
|
20240827,143100,669383464100,76000,76100,76100,76000,4490
|
|
20240827,143000,669042071300,76100,76100,76100,76000,10897
|
|
20240827,142900,668213169600,76000,76100,76100,76000,15609
|
|
20240827,142800,667025690600,76100,76000,76100,76000,28340
|
|
20240827,142700,664869442900,76100,76000,76100,76000,9552
|
|
20240827,142600,664143267600,76100,76000,76100,76000,8157
|
|
20240827,142500,663523080600,76000,76100,76100,76000,7889
|
|
20240827,142400,662923264600,76100,76100,76100,76000,15626
|
|
20240827,142300,661735073700,76100,76000,76100,76000,9309
|
|
20240827,142200,661027262300,76100,76000,76100,76000,7765
|
|
20240827,142100,660436848500,76000,76100,76100,76000,6809
|
|
20240827,142000,659919151500,76100,76000,76100,76000,9078
|
|
20240827,141900,659228748100,76100,76100,76100,76000,6587
|
|
20240827,141800,658727954800,76000,76100,76100,76000,6770
|
|
20240827,141700,658213127300,76100,76000,76100,76000,9525
|
|
20240827,141600,657488731400,76100,76000,76100,76000,9000
|
|
20240827,141500,656804384300,76100,76100,76100,76000,8137
|
|
20240827,141400,656185708000,76100,76100,76100,76000,7484
|
|
20240827,141300,655616678600,76000,76000,76100,76000,4433
|
|
20240827,141200,655279667800,76100,76100,76100,76000,5169
|
|
20240827,141100,654886579100,76000,76200,76200,76000,56314
|
|
20240827,141000,650601165500,76200,76000,76200,76000,99017
|
|
20240827,140900,643066024800,76000,76000,76100,76000,9357
|
|
20240827,140800,642354427700,76000,76000,76100,76000,5368
|
|
20240827,140700,641946336600,76000,76100,76100,76000,3762
|
|
20240827,140600,641660319800,76100,76000,76100,76000,3237
|
|
20240827,140500,641414274600,76000,76000,76100,75900,50975
|
|
20240827,140400,637540270100,76000,76000,76100,75900,75164
|
|
20240827,140300,631827960700,76100,76000,76100,76000,21570
|
|
20240827,140200,630188217100,76000,76100,76100,76000,4649
|
|
20240827,140100,629834730300,76100,76000,76100,75900,119110
|
|
20240827,140000,620782504800,76000,75900,76000,75900,6508
|
|
20240827,135900,620288418600,75900,75900,76000,75900,12895
|
|
20240827,135800,619309117300,75900,76000,76000,75900,8727
|
|
20240827,135700,618646612200,76000,76000,76000,75900,8580
|
|
20240827,135600,617995228800,76000,75900,76000,75900,6160
|
|
20240827,135500,617527531800,75900,75900,76000,75900,14577
|
|
20240827,135400,616420079800,75900,76000,76000,75900,7069
|
|
20240827,135300,615883416700,76000,75900,76000,75900,7667
|
|
20240827,135200,615301144800,76000,76000,76000,75900,6624
|
|
20240827,135100,614798116900,75900,76000,76000,75900,12171
|
|
20240827,135000,613874047700,75900,76000,76000,75900,5558
|
|
20240827,134900,613451998500,76000,75900,76000,75900,3815
|
|
20240827,134800,613162308900,76000,76000,76000,75900,4939
|
|
20240827,134700,612787294700,76000,75900,76000,75800,50543
|
|
20240827,134600,608950333600,75900,75900,75900,75800,11879
|
|
20240827,134500,608049030400,75900,75800,75900,75800,6695
|
|
20240827,134400,607541325900,75900,75800,75900,75800,4474
|
|
20240827,134300,607202027600,75900,75900,75900,75800,12727
|
|
20240827,134200,606236328400,75900,75900,75900,75800,6697
|
|
20240827,134100,605728305300,75900,75800,75900,75800,3386
|
|
20240827,134000,605471504600,75900,75900,76000,75800,99453
|
|
20240827,133900,597923047600,75900,75900,75900,75800,7851
|
|
20240827,133800,597327399000,75900,75900,75900,75800,4120
|
|
20240827,133700,597014983300,75800,75800,75900,75800,6705
|
|
20240827,133600,596506271200,75900,75800,76000,75800,164889
|
|
20240827,133500,583991302700,75900,75800,75900,75800,9567
|
|
20240827,133400,583265772800,75800,75900,75900,75800,5032
|
|
20240827,133300,582884196900,75900,75800,75900,75800,7862
|
|
20240827,133200,582288104000,75800,75800,75900,75800,5439
|
|
20240827,133100,581875688400,75900,75900,75900,75800,7344
|
|
20240827,133000,581318704700,75900,75800,75900,75800,5367
|
|
20240827,132900,580911781100,75900,75800,75900,75800,8978
|
|
20240827,132800,580231089100,75800,75800,75900,75800,7754
|
|
20240827,132700,579643255400,75900,75800,75900,75800,4028
|
|
20240827,132600,579337834000,75800,75900,75900,75800,17248
|
|
20240827,132500,578030293800,75800,75800,75900,75800,5076
|
|
20240827,132400,577645441600,75800,75900,75900,75800,8335
|
|
20240827,132300,577013530700,75900,75900,75900,75800,4950
|
|
20240827,132200,576638223500,75900,75900,75900,75800,5152
|
|
20240827,132100,576247589500,75800,75900,76000,75800,115633
|
|
20240827,132000,567471012000,75900,76000,76000,75900,7264
|
|
20240827,131900,566919327500,76000,76000,76000,75900,14246
|
|
20240827,131800,565837903100,76000,75900,76000,75900,5056
|
|
20240827,131700,565453951600,76000,75900,76000,75900,6014
|
|
20240827,131600,564997428500,76000,75900,76000,75900,3673
|
|
20240827,131500,564718524800,75900,76100,76100,75900,65832
|
|
20240827,131400,559715765600,76000,76000,76100,76000,4847
|
|
20240827,131300,559347278800,76000,76100,76100,76000,14173
|
|
20240827,131200,558269377600,76100,76100,76100,76000,6039
|
|
20240827,131100,557810258900,76100,76000,76100,76000,6502
|
|
20240827,131000,557315679100,76000,76000,76100,76000,4344
|
|
20240827,130900,556985326100,76000,76100,76100,76000,8981
|
|
20240827,130800,556302706500,76100,76100,76100,76000,3340
|
|
20240827,130700,556048822700,76000,76100,76100,76000,9758
|
|
20240827,130600,555307154800,76100,76100,76100,76000,26482
|
|
20240827,130500,553292944200,76100,76100,76200,76000,39830
|
|
20240827,130400,550262032500,76100,76200,76200,76100,12336
|
|
20240827,130300,549323204500,76200,76200,76200,76100,44426
|
|
20240827,130200,545942336100,76100,76100,76200,76100,3857
|
|
20240827,130100,545648750800,76100,76200,76200,76100,11235
|
|
20240827,130000,544793689000,76100,76200,76200,76000,29099
|
|
20240827,125900,542579188100,76200,76100,76200,76100,14811
|
|
20240827,125800,541452057400,76200,76100,76200,76100,4147
|
|
20240827,125700,541136392800,76200,76200,76200,76100,55622
|
|
20240827,125600,536903492100,76200,76200,76200,76100,9882
|
|
20240827,125500,536151388800,76100,76200,76200,76100,7858
|
|
20240827,125400,535553271200,76200,76100,76200,76100,8762
|
|
20240827,125300,534886244700,76200,76100,76200,76100,4237
|
|
20240827,125200,534563562800,76200,76200,76200,76100,5623
|
|
20240827,125100,534135580700,76100,76200,76200,76100,7287
|
|
20240827,125000,533580536000,76200,76100,76200,76100,4429
|
|
20240827,124900,533243387900,76100,76200,76200,76100,2087
|
|
20240827,124800,533084493700,76200,76100,76200,76100,6345
|
|
20240827,124700,532601542200,76100,76100,76200,76000,89272
|
|
20240827,124600,525808348900,76100,76100,76100,76000,2337
|
|
20240827,124500,525630678300,76100,76000,76100,76000,3077
|
|
20240827,124400,525396770700,76100,76000,76100,76000,2638
|
|
20240827,124300,525196253900,76000,75900,76100,75900,130684
|
|
20240827,124200,515264403200,75900,75900,76000,75900,3976
|
|
20240827,124100,514962592000,75900,76000,76000,75900,3149
|
|
20240827,124000,514723533600,76000,75900,76000,75900,2107
|
|
20240827,123900,514563591700,75900,75900,76000,75900,12123
|
|
20240827,123800,513642790400,75900,76000,76000,75800,178834
|
|
20240827,123700,500069239000,75900,75900,76000,75900,4697
|
|
20240827,123600,499712670600,75900,76000,76000,75900,4987
|
|
20240827,123500,499334081300,76000,75900,76000,75900,4813
|
|
20240827,123400,498968683300,75900,75900,76000,75900,6593
|
|
20240827,123300,498467989000,76000,75900,76000,75900,5914
|
|
20240827,123200,498019016700,75900,75900,76000,75900,4193
|
|
20240827,123100,497700689900,75900,75900,76000,75900,3729
|
|
20240827,123000,497417583100,76000,76000,76000,75900,3586
|
|
20240827,122900,497145355900,76000,76000,76000,75900,4660
|
|
20240827,122800,496791575600,76000,75900,76000,75900,4591
|
|
20240827,122700,496443003700,75900,75900,76000,75900,5480
|
|
20240827,122600,496026972800,75900,76000,76000,75900,5286
|
|
20240827,122500,495625670300,75900,76000,76000,75900,5063
|
|
20240827,122400,495241336800,75900,76000,76000,75900,6968
|
|
20240827,122300,494712322500,75900,76000,76000,75900,4210
|
|
20240827,122200,494392654400,75900,75900,76000,75900,5758
|
|
20240827,122100,493955445600,75900,76000,76000,75900,4490
|
|
20240827,122000,493614569400,76000,75900,76000,75900,4448
|
|
20240827,121900,493276891300,75900,75900,76000,75900,5468
|
|
20240827,121800,492861728800,75900,76000,76000,75900,3580
|
|
20240827,121700,492589964000,75900,76000,76000,75900,4200
|
|
20240827,121600,492271113200,75900,75900,76000,75900,3528
|
|
20240827,121500,492003274500,75900,76000,76000,75900,4621
|
|
20240827,121400,491652475400,76000,75900,76000,75900,2921
|
|
20240827,121300,491430685600,76000,75900,76000,75900,11209
|
|
20240827,121200,490579865400,76000,75900,76000,75900,3682
|
|
20240827,121100,490300359300,76000,75900,76000,75900,5257
|
|
20240827,121000,489901316800,75900,76000,76000,75900,2168
|
|
20240827,120900,489736718800,75900,76000,76000,75900,91793
|
|
20240827,120800,482769602300,75900,75900,76000,75900,3623
|
|
20240827,120700,482494523500,75900,76000,76000,75900,3782
|
|
20240827,120600,482207398300,75900,76000,76000,75900,3227
|
|
20240827,120500,481962393900,76000,76000,76000,75900,3511
|
|
20240827,120400,481695818500,75900,75900,76000,75900,6299
|
|
20240827,120300,481217421800,76000,75900,76000,75900,3001
|
|
20240827,120200,480989551700,76000,75900,76000,75900,6120
|
|
20240827,120100,480524772600,76000,76000,76000,75900,2704
|
|
20240827,120000,480319415100,75900,75900,76000,75900,5269
|
|
20240827,115900,479919336500,76000,76000,76000,75900,6265
|
|
20240827,115800,479443685900,76000,76000,76000,75900,7720
|
|
20240827,115700,478857202800,76000,75900,76000,75900,5515
|
|
20240827,115600,478438506400,76000,76000,76000,75900,3692
|
|
20240827,115500,478158146400,76000,75900,76000,75900,6050
|
|
20240827,115400,477698768300,76000,76000,76000,75900,3155
|
|
20240827,115300,477459170100,75900,76000,76000,75900,5611
|
|
20240827,115200,477033105400,75900,75900,76000,75900,7103
|
|
20240827,115100,476493813000,76000,75900,76000,75900,4676
|
|
20240827,115000,476138802600,75900,76000,76000,75900,3617
|
|
20240827,114900,475864192000,76000,75900,76000,75900,4886
|
|
20240827,114800,475493273200,76000,75900,76000,75900,3913
|
|
20240827,114700,475196149700,75900,76000,76000,75900,4659
|
|
20240827,114600,474842383600,76000,76000,76000,75900,3723
|
|
20240827,114500,474559717500,76000,76000,76000,75900,4432
|
|
20240827,114400,474223253500,75900,76000,76000,75900,3431
|
|
20240827,114300,473962761900,75900,75900,76000,75900,2408
|
|
20240827,114200,473779951200,76000,76000,76000,75900,3390
|
|
20240827,114100,473522506800,76000,76000,76000,75900,7022
|
|
20240827,114000,472989192400,76000,76000,76000,75900,3996
|
|
20240827,113900,472685767700,75900,76000,76000,75900,3832
|
|
20240827,113800,472394787600,76000,76000,76100,75900,49288
|
|
20240827,113700,468648939200,75900,75900,76000,75900,19255
|
|
20240827,113600,467185762600,76000,76000,76000,75900,4725
|
|
20240827,113500,466826985800,76000,75900,76000,75900,5658
|
|
20240827,113400,466397384500,76000,76000,76000,75900,3337
|
|
20240827,113300,466143934500,76000,75900,76000,75900,25367
|
|
20240827,113200,464216355700,76000,76000,76000,75900,10778
|
|
20240827,113100,463397373400,76000,76000,76000,75900,5077
|
|
20240827,113000,463011940200,76000,76000,76000,75900,2448
|
|
20240827,112900,462825998400,76000,75900,76000,75900,5048
|
|
20240827,112800,462442779300,75900,76000,76000,75900,4168
|
|
20240827,112700,462126198900,76000,76000,76100,75900,80714
|
|
20240827,112600,455991871400,76100,76100,76100,76000,4792
|
|
20240827,112500,455627599900,76100,76100,76100,76000,4086
|
|
20240827,112400,455316985000,76100,76000,76100,76000,9271
|
|
20240827,112300,454612307000,76100,76000,76100,76000,85121
|
|
20240827,112200,448134815700,76000,76000,76100,75900,58444
|
|
20240827,112100,443692999800,76000,75900,76000,75900,41788
|
|
20240827,112000,440517663100,76000,75900,76000,75900,6883
|
|
20240827,111900,439994927900,76000,75900,76000,75900,5578
|
|
20240827,111800,439571395200,76000,75900,76000,75900,10371
|
|
20240827,111700,438784174700,75900,75900,76000,75900,3590
|
|
20240827,111600,438511627200,76000,75900,76000,75900,4787
|
|
20240827,111500,438148223500,75900,75900,76000,75900,6919
|
|
20240827,111400,437622866900,75900,76000,76000,75900,6877
|
|
20240827,111300,437100822300,76000,75900,76000,75900,3816
|
|
20240827,111200,436811145100,76000,76000,76000,75900,5440
|
|
20240827,111100,436398200000,75900,75900,76000,75900,38921
|
|
20240827,111000,433443952300,76000,75900,76000,75900,6681
|
|
20240827,110900,432936799600,75900,75900,76000,75900,3146
|
|
20240827,110800,432697935600,75900,76000,76000,75900,19440
|
|
20240827,110700,431221495700,76000,75900,76000,75900,8555
|
|
20240827,110600,430572063600,76000,76000,76000,75900,7826
|
|
20240827,110500,429978014500,75900,75900,76000,75800,29985
|
|
20240827,110400,427702165400,75900,75800,75900,75800,11137
|
|
20240827,110300,426857076300,75800,75800,75900,75800,10669
|
|
20240827,110200,426048122300,75800,76000,76000,75800,47860
|
|
20240827,110100,422415788000,75900,75900,76000,75900,27022
|
|
20240827,110000,420364781800,75900,75900,76000,75900,3435
|
|
20240827,105900,420104006300,76000,76000,76100,75900,60405
|
|
20240827,105800,415513329700,76000,76000,76100,76000,33526
|
|
20240827,105700,412965209600,76000,76000,76100,76000,3922
|
|
20240827,105600,412666971500,76100,76100,76200,76000,28983
|
|
20240827,105500,410461561800,76100,76100,76200,76100,50205
|
|
20240827,105400,406640824500,76100,76000,76100,75900,47324
|
|
20240827,105300,403044103200,75900,75900,76000,75900,7269
|
|
20240827,105200,402492029400,76000,75900,76000,75900,6310
|
|
20240827,105100,402012826000,76000,76000,76000,75900,6722
|
|
20240827,105000,401502291000,75900,75900,76000,75900,7096
|
|
20240827,104900,400963465700,76000,76000,76000,75900,5198
|
|
20240827,104800,400568785300,76000,76000,76000,75900,4541
|
|
20240827,104700,400223955000,76000,76000,76000,75900,16979
|
|
20240827,104600,398935009400,75900,76000,76000,75900,3415
|
|
20240827,104500,398675735100,75900,76000,76000,75900,3205
|
|
20240827,104400,398432370200,76000,76100,76100,75900,16183
|
|
20240827,104300,397202525500,76000,76000,76100,75900,37391
|
|
20240827,104200,394361023300,76000,75900,76000,75900,4656
|
|
20240827,104100,394007491800,75900,75900,76000,75900,4247
|
|
20240827,104000,393685065300,76000,76100,76100,75900,32468
|
|
20240827,103900,391217426000,76000,76100,76100,76000,4516
|
|
20240827,103800,390874173700,76000,76100,76100,76000,5792
|
|
20240827,103700,390433948600,76000,76000,76100,76000,5697
|
|
20240827,103600,390000954300,76000,75900,76100,75900,77804
|
|
20240827,103500,384088221600,76000,75900,76000,75900,8268
|
|
20240827,103400,383460191100,76000,75900,76000,75800,20868
|
|
20240827,103300,381876288900,75900,75900,76000,75800,105159
|
|
20240827,103200,373894825400,75900,75900,76000,75900,5955
|
|
20240827,103100,373442670800,76000,76000,76000,75900,7156
|
|
20240827,103000,372899288900,75900,76000,76000,75900,12409
|
|
20240827,102900,371957277500,75900,75900,76000,75900,6973
|
|
20240827,102800,371427936800,75900,75900,76000,75900,4584
|
|
20240827,102700,371079863600,76000,75900,76000,75900,5413
|
|
20240827,102600,370668779600,76000,76100,76100,75900,51680
|
|
20240827,102500,366741288600,76000,76000,76100,76000,5002
|
|
20240827,102400,366361012500,76100,76100,76100,76000,4315
|
|
20240827,102300,366032938500,76100,76000,76100,75900,36210
|
|
20240827,102200,363281018600,75900,76000,76000,75900,8003
|
|
20240827,102100,362673333400,75900,75900,76000,75900,7554
|
|
20240827,102000,362099710300,76000,76000,76100,75900,73221
|
|
20240827,101900,356534932400,76000,76000,76100,76000,6005
|
|
20240827,101800,356078448100,76100,76000,76100,76000,3712
|
|
20240827,101700,355796266500,76100,76100,76100,76000,4125
|
|
20240827,101600,355482648600,76000,75900,76100,75900,54296
|
|
20240827,101500,351356582500,76000,75900,76000,75900,19636
|
|
20240827,101400,349866044900,75900,76000,76100,75900,78867
|
|
20240827,101300,343872347500,76000,76100,76100,76000,8306
|
|
20240827,101200,343240884300,76000,76100,76100,76000,34504
|
|
20240827,101100,340617726100,76000,76100,76100,76000,6060
|
|
20240827,101000,340157020400,76000,76200,76200,76000,74475
|
|
20240827,100900,334489658100,76200,76200,76200,76100,7561
|
|
20240827,100800,333913843700,76200,76200,76200,76100,11906
|
|
20240827,100700,333007029100,76200,76100,76200,76100,9955
|
|
20240827,100600,332248631000,76200,76200,76300,76100,38771
|
|
20240827,100500,329294566900,76200,76100,76200,76100,12259
|
|
20240827,100400,328360857100,76200,76300,76300,76100,23412
|
|
20240827,100300,326576980300,76300,76100,76300,76100,67198
|
|
20240827,100200,321456393500,76200,76200,76200,76100,10327
|
|
20240827,100100,320669884000,76200,76200,76200,76100,12124
|
|
20240827,100000,319746501100,76100,76100,76200,76100,9727
|
|
20240827,095900,319005633000,76200,76200,76300,76100,80925
|
|
20240827,095800,312839595900,76100,76300,76300,76100,106779
|
|
20240827,095700,304702678500,76300,76300,76300,76200,14208
|
|
20240827,095600,303618952000,76300,76200,76300,76200,10210
|
|
20240827,095500,302840240200,76300,76400,76400,76200,54254
|
|
20240827,095400,298700949500,76400,76300,76400,76300,11490
|
|
20240827,095300,297823438000,76400,76200,76400,76200,48296
|
|
20240827,095200,294138387900,76300,76500,76500,76200,78855
|
|
20240827,095100,288116389800,76400,76300,76500,76200,122666
|
|
20240827,095000,278750640000,76300,76200,76300,76200,7250
|
|
20240827,094900,278197655700,76200,76200,76300,76100,87128
|
|
20240827,094800,271558194000,76200,76200,76200,76100,8513
|
|
20240827,094700,270910041800,76100,76200,76200,76100,7242
|
|
20240827,094600,270358631900,76200,76200,76200,76100,4401
|
|
20240827,094500,270023455600,76200,76200,76300,76100,67360
|
|
20240827,094400,264891103700,76200,76200,76200,76100,9326
|
|
20240827,094300,264180774300,76200,76300,76300,76100,46801
|
|
20240827,094200,260614868000,76300,76200,76300,76100,39322
|
|
20240827,094100,257618560900,76200,76200,76300,76100,43563
|
|
20240827,094000,254299856700,76200,76200,76300,76100,52022
|
|
20240827,093900,250336600600,76100,76200,76300,76100,50682
|
|
20240827,093800,246474677100,76300,76400,76400,76200,59462
|
|
20240827,093700,241938427700,76400,76300,76400,76200,53485
|
|
20240827,093600,237857081200,76300,76300,76300,76200,9453
|
|
20240827,093500,237136193500,76300,76300,76400,76200,61795
|
|
20240827,093400,232424050700,76300,76400,76500,76200,67434
|
|
20240827,093300,227275299200,76400,76200,76500,76200,85947
|
|
20240827,093200,220715903800,76200,76200,76300,76100,60611
|
|
20240827,093100,216099772400,76200,75900,76200,75800,144884
|
|
20240827,093000,205088270300,75900,75600,75900,75600,169808
|
|
20240827,092900,192226943600,75700,75700,75700,75600,19816
|
|
20240827,092800,190728157400,75700,75700,75800,75600,141869
|
|
20240827,092700,179989496100,75700,75700,75800,75700,11897
|
|
20240827,092600,179088654100,75800,75900,75900,75700,79984
|
|
20240827,092500,173026885000,75800,75900,75900,75800,15677
|
|
20240827,092400,171838197100,75900,75900,75900,75800,15558
|
|
20240827,092300,170658616000,75800,75800,75900,75800,13812
|
|
20240827,092200,169611329600,75900,75800,75900,75800,12427
|
|
20240827,092100,168669190600,75800,75800,75900,75800,15256
|
|
20240827,092000,167512691600,75800,75900,75900,75700,98281
|
|
20240827,091900,160062931000,75800,75900,75900,75800,14132
|
|
20240827,091800,158991293500,75900,75900,75900,75700,81060
|
|
20240827,091700,152846959200,75900,75800,75900,75800,20968
|
|
20240827,091600,151256946500,75800,75700,75900,75700,59567
|
|
20240827,091500,146742475900,75700,75900,75900,75700,76358
|
|
20240827,091400,140954947200,75800,75900,75900,75700,87325
|
|
20240827,091300,134335773000,75800,75900,76000,75800,112225
|
|
20240827,091200,125823213000,75900,76000,76000,75800,81139
|
|
20240827,091100,119664535300,75900,76100,76100,75900,86252
|
|
20240827,091000,113109269600,76100,76300,76300,76000,84376
|
|
20240827,090900,106685007600,76200,76200,76300,76200,28834
|
|
20240827,090800,104486267200,76300,76200,76300,76100,70782
|
|
20240827,090700,99094403800,76100,76200,76200,76100,75013
|
|
20240827,090600,93384037200,76200,76200,76200,76100,29069
|
|
20240827,090500,91169827300,76200,76000,76300,75900,207741
|
|
20240827,090400,75360692300,76000,75900,76000,75900,23309
|
|
20240827,090300,73590172600,76000,75800,76000,75800,128003
|
|
20240827,090200,63875459700,75900,75800,75900,75800,36937
|
|
20240827,090100,61074784700,75900,75900,75900,75700,84618
|
|
20240827,090000,54656296900,75800,75700,76000,75600,718684
|