617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,191300,60433258500,73400,73400,73400,73400,0
|
|
20240809,191200,60433258500,73400,73400,73400,73400,0
|
|
20240809,191100,60433258500,73400,73400,73400,73400,0
|
|
20240809,191000,60433258500,73400,73400,73400,73400,0
|
|
20240809,190900,60433258500,73400,73400,73400,73400,0
|
|
20240809,190800,60433258500,73400,73400,73400,73400,0
|
|
20240809,190700,60433258500,73400,73400,73400,73400,0
|
|
20240809,190600,60433258500,73400,73400,73400,73400,0
|
|
20240809,190500,60433258500,73400,73400,73400,73400,0
|
|
20240809,190400,60433258500,73400,73400,73400,73400,0
|
|
20240809,190300,60433258500,73400,73400,73400,73400,0
|
|
20240809,190200,60433258500,73400,73400,73400,73400,0
|
|
20240809,190100,60433258500,73400,73400,73400,73400,0
|
|
20240809,190000,60433258500,73400,73400,73400,73400,0
|
|
20240809,185900,60433258500,73400,73400,73400,73400,0
|
|
20240809,185800,60433258500,73400,73400,73400,73400,0
|
|
20240809,185700,60433258500,73400,73400,73400,73400,0
|
|
20240809,185600,60433258500,73400,73400,73400,73400,0
|
|
20240809,185500,60433258500,73400,73400,73400,73400,0
|
|
20240809,185400,60433258500,73400,73400,73400,73400,0
|
|
20240809,185300,60433258500,73400,73400,73400,73400,0
|
|
20240809,185200,60433258500,73400,73400,73400,73400,0
|
|
20240809,185100,60433258500,73400,73400,73400,73400,0
|
|
20240809,185000,60433258500,73400,73400,73400,73400,0
|
|
20240809,184900,60433258500,73400,73400,73400,73400,0
|
|
20240809,184800,60433258500,73400,73400,73400,73400,0
|
|
20240809,184700,60433258500,73400,73400,73400,73400,0
|
|
20240809,184600,60433258500,73400,73400,73400,73400,0
|
|
20240809,184500,60433258500,73400,73400,73400,73400,0
|
|
20240809,184400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,184300,60433258500,73400,73400,73400,73400,0
|
|
20240809,184200,60433258500,73400,73400,73400,73400,0
|
|
20240809,184100,60433258500,73400,73400,73400,73400,0
|
|
20240809,184000,60433258500,73400,73400,73400,73400,0
|
|
20240809,183900,60433258500,73400,73400,73400,73400,0
|
|
20240809,183800,60433258500,73400,73400,73400,73400,0
|
|
20240809,183700,60433258500,73400,73400,73400,73400,0
|
|
20240809,183600,60433258500,73400,73400,73400,73400,0
|
|
20240809,183500,60433258500,73400,73400,73400,73400,0
|
|
20240809,183400,60433258500,73400,73400,73400,73400,0
|
|
20240809,183300,60433258500,73400,73400,73400,73400,0
|
|
20240809,183200,60433258500,73400,73400,73400,73400,0
|
|
20240809,183100,60433258500,73400,73400,73400,73400,0
|
|
20240809,183000,60433258500,73400,73400,73400,73400,0
|
|
20240809,182900,60433258500,73400,73400,73400,73400,0
|
|
20240809,182800,60433258500,73400,73400,73400,73400,0
|
|
20240809,182700,60433258500,73400,73400,73400,73400,0
|
|
20240809,182600,60433258500,73400,73400,73400,73400,0
|
|
20240809,182500,60433258500,73400,73400,73400,73400,0
|
|
20240809,182400,60433258500,73400,73400,73400,73400,0
|
|
20240809,182300,60433258500,73400,73400,73400,73400,0
|
|
20240809,182200,60433258500,73400,73400,73400,73400,0
|
|
20240809,182100,60433258500,73400,73400,73400,73400,0
|
|
20240809,182000,60433258500,73400,73400,73400,73400,0
|
|
20240809,181900,60433258500,73400,73400,73400,73400,0
|
|
20240809,181800,60433258500,73400,73400,73400,73400,0
|
|
20240809,181700,60433258500,73400,73400,73400,73400,0
|
|
20240809,181600,60433258500,73400,73400,73400,73400,0
|
|
20240809,181500,60433258500,73400,73400,73400,73400,0
|
|
20240809,181400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,181300,60433258500,73400,73400,73400,73400,0
|
|
20240809,181200,60433258500,73400,73400,73400,73400,0
|
|
20240809,181100,60433258500,73400,73400,73400,73400,0
|
|
20240809,181000,60433258500,73400,73400,73400,73400,0
|
|
20240809,180900,60433258500,73400,73400,73400,73400,0
|
|
20240809,180800,60433258500,73400,73400,73400,73400,0
|
|
20240809,180700,60433258500,73400,73400,73400,73400,0
|
|
20240809,180600,60433258500,73400,73400,73400,73400,0
|
|
20240809,180500,60433258500,73400,73400,73400,73400,0
|
|
20240809,180400,60433258500,73400,73400,73400,73400,0
|
|
20240809,180300,60433258500,73400,73400,73400,73400,0
|
|
20240809,180200,60433258500,73400,73400,73400,73400,0
|
|
20240809,180100,60433258500,73400,73400,73400,73400,0
|
|
20240809,180000,60433258500,73400,73400,73400,73400,0
|
|
20240809,175900,60433258500,73400,73400,73400,73400,0
|
|
20240809,175800,60433258500,73400,73400,73400,73400,0
|
|
20240809,175700,60433258500,73400,73400,73400,73400,0
|
|
20240809,175600,60433258500,73400,73400,73400,73400,0
|
|
20240809,175500,60433258500,73400,73400,73400,73400,0
|
|
20240809,175400,60433258500,73400,73400,73400,73400,0
|
|
20240809,175300,60433258500,73400,73400,73400,73400,0
|
|
20240809,175200,60433258500,73400,73400,73400,73400,0
|
|
20240809,175100,60433258500,73400,73400,73400,73400,0
|
|
20240809,175000,60433258500,73400,73400,73400,73400,0
|
|
20240809,174900,60433258500,73400,73400,73400,73400,0
|
|
20240809,174800,60433258500,73400,73400,73400,73400,0
|
|
20240809,174700,60433258500,73400,73400,73400,73400,0
|
|
20240809,174600,60433258500,73400,73400,73400,73400,0
|
|
20240809,174500,60433258500,73400,73400,73400,73400,0
|
|
20240809,174400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,174300,60433258500,73400,73400,73400,73400,0
|
|
20240809,174200,60433258500,73400,73400,73400,73400,0
|
|
20240809,174100,60433258500,73400,73400,73400,73400,0
|
|
20240809,174000,60433258500,73400,73400,73400,73400,0
|
|
20240809,173900,60433258500,73400,73400,73400,73400,0
|
|
20240809,173800,60433258500,73400,73400,73400,73400,0
|
|
20240809,173700,60433258500,73400,73400,73400,73400,0
|
|
20240809,173600,60433258500,73400,73400,73400,73400,0
|
|
20240809,173500,60433258500,73400,73400,73400,73400,0
|
|
20240809,173400,60433258500,73400,73400,73400,73400,0
|
|
20240809,173300,60433258500,73400,73400,73400,73400,0
|
|
20240809,173200,60433258500,73400,73400,73400,73400,0
|
|
20240809,173100,60433258500,73400,73400,73400,73400,0
|
|
20240809,173000,60433258500,73400,73400,73400,73400,0
|
|
20240809,172900,60433258500,73400,73400,73400,73400,0
|
|
20240809,172800,60433258500,73400,73400,73400,73400,0
|
|
20240809,172700,60433258500,73400,73400,73400,73400,0
|
|
20240809,172600,60433258500,73400,73400,73400,73400,0
|
|
20240809,172500,60433258500,73400,73400,73400,73400,0
|
|
20240809,172400,60433258500,73400,73400,73400,73400,0
|
|
20240809,172300,60433258500,73400,73400,73400,73400,0
|
|
20240809,172200,60433258500,73400,73400,73400,73400,0
|
|
20240809,172100,60433258500,73400,73400,73400,73400,0
|
|
20240809,172000,60433258500,73400,73400,73400,73400,0
|
|
20240809,171900,60433258500,73400,73400,73400,73400,0
|
|
20240809,171800,60433258500,73400,73400,73400,73400,0
|
|
20240809,171700,60433258500,73400,73400,73400,73400,0
|
|
20240809,171600,60433258500,73400,73400,73400,73400,0
|
|
20240809,171500,60433258500,73400,73400,73400,73400,0
|
|
20240809,171400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,171300,60433258500,73400,73400,73400,73400,0
|
|
20240809,171200,60433258500,73400,73400,73400,73400,0
|
|
20240809,171100,60433258500,73400,73400,73400,73400,0
|
|
20240809,171000,60433258500,73400,73400,73400,73400,0
|
|
20240809,170900,60433258500,73400,73400,73400,73400,0
|
|
20240809,170800,60433258500,73400,73400,73400,73400,0
|
|
20240809,170700,60433258500,73400,73400,73400,73400,0
|
|
20240809,170600,60433258500,73400,73400,73400,73400,0
|
|
20240809,170500,60433258500,73400,73400,73400,73400,0
|
|
20240809,170400,60433258500,73400,73400,73400,73400,0
|
|
20240809,170300,60433258500,73400,73400,73400,73400,0
|
|
20240809,170200,60433258500,73400,73400,73400,73400,0
|
|
20240809,170100,60433258500,73400,73400,73400,73400,0
|
|
20240809,170000,60433258500,73400,73400,73400,73400,0
|
|
20240809,165900,60433258500,73400,73400,73400,73400,0
|
|
20240809,165800,60433258500,73400,73400,73400,73400,0
|
|
20240809,165700,60433258500,73400,73400,73400,73400,0
|
|
20240809,165600,60433258500,73400,73400,73400,73400,0
|
|
20240809,165500,60433258500,73400,73400,73400,73400,0
|
|
20240809,165400,60433258500,73400,73400,73400,73400,0
|
|
20240809,165300,60433258500,73400,73400,73400,73400,0
|
|
20240809,165200,60433258500,73400,73400,73400,73400,0
|
|
20240809,165100,60433258500,73400,73400,73400,73400,0
|
|
20240809,165000,60433258500,73400,73400,73400,73400,0
|
|
20240809,164900,60433258500,73400,73400,73400,73400,0
|
|
20240809,164800,60433258500,73400,73400,73400,73400,0
|
|
20240809,164700,60433258500,73400,73400,73400,73400,0
|
|
20240809,164600,60433258500,73400,73400,73400,73400,0
|
|
20240809,164500,60433258500,73400,73400,73400,73400,0
|
|
20240809,164400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,164300,60433258500,73400,73400,73400,73400,0
|
|
20240809,164200,60433258500,73400,73400,73400,73400,0
|
|
20240809,164100,60433258500,73400,73400,73400,73400,0
|
|
20240809,164000,60433258500,73400,73400,73400,73400,0
|
|
20240809,163900,60433258500,73400,73400,73400,73400,0
|
|
20240809,163800,60433258500,73400,73400,73400,73400,0
|
|
20240809,163700,60433258500,73400,73400,73400,73400,0
|
|
20240809,163600,60433258500,73400,73400,73400,73400,0
|
|
20240809,163500,60433258500,73400,73400,73400,73400,0
|
|
20240809,163400,60433258500,73400,73400,73400,73400,0
|
|
20240809,163300,60433258500,73400,73400,73400,73400,0
|
|
20240809,163200,60433258500,73400,73400,73400,73400,0
|
|
20240809,163100,60433258500,73400,73400,73400,73400,0
|
|
20240809,163000,60433258500,73400,73400,73400,73400,0
|
|
20240809,162900,60433258500,73400,73400,73400,73400,0
|
|
20240809,162800,60433258500,73400,73400,73400,73400,0
|
|
20240809,162700,60433258500,73400,73400,73400,73400,0
|
|
20240809,162600,60433258500,73400,73400,73400,73400,0
|
|
20240809,162500,60433258500,73400,73400,73400,73400,0
|
|
20240809,162400,60433258500,73400,73400,73400,73400,0
|
|
20240809,162300,60433258500,73400,73400,73400,73400,0
|
|
20240809,162200,60433258500,73400,73400,73400,73400,0
|
|
20240809,162100,60433258500,73400,73400,73400,73400,0
|
|
20240809,162000,60433258500,73400,73400,73400,73400,0
|
|
20240809,161900,60433258500,73400,73400,73400,73400,0
|
|
20240809,161800,60433258500,73400,73400,73400,73400,0
|
|
20240809,161700,60433258500,73400,73400,73400,73400,0
|
|
20240809,161600,60433258500,73400,73400,73400,73400,0
|
|
20240809,161500,60433258500,73400,73400,73400,73400,0
|
|
20240809,161400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,161300,60433258500,73400,73400,73400,73400,0
|
|
20240809,161200,60433258500,73400,73400,73400,73400,0
|
|
20240809,161100,60433258500,73400,73400,73400,73400,0
|
|
20240809,161000,60433258500,73400,73400,73400,73400,0
|
|
20240809,160900,60433258500,73400,73400,73400,73400,0
|
|
20240809,160800,60433258500,73400,73400,73400,73400,0
|
|
20240809,160700,60433258500,73400,73400,73400,73400,0
|
|
20240809,160600,60433258500,73400,73400,73400,73400,0
|
|
20240809,160500,60433258500,73400,73400,73400,73400,0
|
|
20240809,160400,60433258500,73400,73400,73400,73400,0
|
|
20240809,160300,60433258500,73400,73400,73400,73400,0
|
|
20240809,160200,60433258500,73400,73400,73400,73400,0
|
|
20240809,160100,60433258500,73400,73400,73400,73400,0
|
|
20240809,160000,60433258500,73400,73400,73400,73400,0
|
|
20240809,155900,60433258500,73400,73400,73400,73400,0
|
|
20240809,155800,60433258500,73400,73400,73400,73400,0
|
|
20240809,155700,60433258500,73400,73400,73400,73400,0
|
|
20240809,155600,60433258500,73400,73400,73400,73400,0
|
|
20240809,155500,60433258500,73400,73400,73400,73400,0
|
|
20240809,155400,60433258500,73400,73400,73400,73400,0
|
|
20240809,155300,60433258500,73400,73400,73400,73400,0
|
|
20240809,155200,60433258500,73400,73400,73400,73400,0
|
|
20240809,155100,60433258500,73400,73400,73400,73400,0
|
|
20240809,155000,60433258500,73400,73400,73400,73400,0
|
|
20240809,154900,60433258500,73400,73400,73400,73400,0
|
|
20240809,154800,60433258500,73400,73400,73400,73400,0
|
|
20240809,154700,60433258500,73400,73400,73400,73400,0
|
|
20240809,154600,60433258500,73400,73400,73400,73400,0
|
|
20240809,154500,60433258500,73400,73400,73400,73400,0
|
|
20240809,154400,60433258500,73400,73400,73400,73400,10203
|
|
20240809,154300,60433258500,73400,73400,73400,73400,0
|
|
20240809,154200,60433258500,73400,73400,73400,73400,0
|
|
20240809,154100,60433258500,73400,73400,73400,73400,0
|
|
20240809,154000,60433258500,73400,73400,73400,73400,0
|
|
20240809,153900,60433258500,73400,73400,73400,73400,0
|
|
20240809,153800,60433258500,73400,73400,73400,73400,0
|
|
20240809,153700,60433258500,73400,73400,73400,73400,0
|
|
20240809,153600,60433258500,73400,73400,73400,73400,0
|
|
20240809,153500,60433258500,73400,73400,73400,73400,0
|
|
20240809,153400,60433258500,73400,73400,73400,73400,0
|
|
20240809,153300,60433258500,73400,73400,73400,73400,0
|
|
20240809,153200,60433258500,73400,73400,73400,73400,0
|
|
20240809,153100,60433258500,73400,73400,73400,73400,0
|
|
20240809,153000,60433258500,73400,73400,73400,73400,10203
|
|
20240809,152900,59684358300,73400,73400,73400,73400,0
|
|
20240809,152800,59684358300,73400,73400,73400,73400,0
|
|
20240809,152700,59684358300,73400,73400,73400,73400,0
|
|
20240809,152600,59684358300,73400,73400,73400,73400,0
|
|
20240809,152500,59684358300,73400,73400,73400,73400,0
|
|
20240809,152400,59684358300,73400,73400,73400,73400,0
|
|
20240809,152300,59684358300,73400,73400,73400,73400,0
|
|
20240809,152200,59684358300,73400,73400,73400,73400,0
|
|
20240809,152100,59684358300,73400,73400,73400,73400,0
|
|
20240809,152000,59684358300,73400,73400,73400,73400,0
|
|
20240809,151900,59684358300,73400,73300,73400,73300,1086
|
|
20240809,151800,59604667600,73400,73300,73400,73200,1536
|
|
20240809,151700,59492075400,73300,73300,73400,73200,2261
|
|
20240809,151600,59326324500,73300,73400,73400,73300,1238
|
|
20240809,151500,59235576700,73400,73400,73400,73300,446
|
|
20240809,151400,59202872000,73300,73400,73500,73300,1991
|
|
20240809,151300,59056730300,73500,73500,73500,73400,329
|
|
20240809,151200,59032560800,73500,73500,73500,73400,591
|
|
20240809,151100,58989150000,73500,73400,73500,73400,477
|
|
20240809,151000,58954116300,73500,73500,73600,73400,1622
|
|
20240809,150900,58834943000,73500,73600,73700,73500,1399
|
|
20240809,150800,58731995700,73700,73500,73700,73500,1204
|
|
20240809,150700,58643452400,73500,73400,73500,73400,2493
|
|
20240809,150600,58460385000,73500,73400,73500,73400,587
|
|
20240809,150500,58417269700,73500,73400,73500,73400,2183
|
|
20240809,150400,58256894300,73400,73400,73400,73300,503
|
|
20240809,150300,58219976600,73400,73400,73500,73400,881
|
|
20240809,150200,58155290800,73400,73400,73500,73300,3833
|
|
20240809,150100,57873929800,73400,73600,73700,73400,1765
|
|
20240809,150000,57744113900,73700,73700,73700,73600,466
|
|
20240809,145900,57709780900,73600,73500,73700,73500,848
|
|
20240809,145800,57647336200,73600,73500,73600,73500,1109
|
|
20240809,145700,57565794300,73500,73700,73700,73500,1926
|
|
20240809,145600,57424065400,73600,73700,73700,73600,438
|
|
20240809,145500,57391795600,73700,73700,73700,73600,245
|
|
20240809,145400,57373743200,73700,73700,73700,73600,254
|
|
20240809,145300,57355043600,73700,73600,73700,73500,319
|
|
20240809,145200,57331560900,73600,73600,73700,73500,542
|
|
20240809,145100,57291665200,73600,73700,73800,73600,581
|
|
20240809,145000,57248865700,73700,73800,73900,73500,1962
|
|
20240809,144900,57104382100,73800,74000,74000,73800,960
|
|
20240809,144800,57033414400,74000,74000,74100,74000,634
|
|
20240809,144700,56986477500,74000,73800,74100,73700,3845
|
|
20240809,144600,56702139200,73800,73800,73800,73700,149
|
|
20240809,144500,56691149100,73700,73800,73800,73700,711
|
|
20240809,144400,56638739000,73700,73600,73800,73600,646
|
|
20240809,144300,56591134700,73600,73700,73800,73600,729
|
|
20240809,144200,56537446900,73800,73700,73800,73700,386
|
|
20240809,144100,56508995400,73800,73700,73800,73700,816
|
|
20240809,144000,56448852500,73700,73900,73900,73700,1724
|
|
20240809,143900,56321648400,73800,73900,73900,73800,499
|
|
20240809,143800,56284811800,73800,73800,73900,73800,273
|
|
20240809,143700,56264655800,73700,73800,73900,73700,332
|
|
20240809,143600,56240150300,73800,73800,73800,73700,929
|
|
20240809,143500,56171611600,73800,74000,74000,73800,1044
|
|
20240809,143400,56094442200,74000,74100,74100,74000,849
|
|
20240809,143300,56031600800,74100,74000,74100,74000,1828
|
|
20240809,143200,55896314700,74000,74000,74000,73900,1361
|
|
20240809,143100,55795623600,73900,73900,74000,73800,1748
|
|
20240809,143000,55666447000,73900,73900,73900,73800,386
|
|
20240809,142900,55637930600,73900,73900,73900,73800,537
|
|
20240809,142800,55598288100,73800,73800,73900,73800,283
|
|
20240809,142700,55577388800,73800,74000,74000,73700,1141
|
|
20240809,142600,55493144900,74000,73900,74000,73800,861
|
|
20240809,142500,55429511800,73900,73800,73900,73800,1461
|
|
20240809,142400,55321655700,73800,73600,73800,73600,1058
|
|
20240809,142300,55243692700,73500,73600,73600,73500,227
|
|
20240809,142200,55226987600,73600,73400,73600,73400,573
|
|
20240809,142100,55184875800,73400,73500,73500,73400,648
|
|
20240809,142000,55137297800,73400,73500,73500,73300,412
|
|
20240809,141900,55107059800,73400,73300,73400,73300,1012
|
|
20240809,141800,55032793200,73300,73400,73500,73300,926
|
|
20240809,141700,54964900000,73400,73700,73700,73400,1561
|
|
20240809,141600,54850136700,73600,73600,73700,73600,163
|
|
20240809,141500,54838132300,73600,73700,73800,73500,940
|
|
20240809,141400,54768870700,73600,73500,73600,73500,289
|
|
20240809,141300,54747618100,73600,73700,73700,73600,392
|
|
20240809,141200,54718757600,73700,73600,73700,73600,1007
|
|
20240809,141100,54644628300,73600,73800,73800,73600,807
|
|
20240809,141000,54585176900,73800,73700,73800,73700,580
|
|
20240809,140900,54542382400,73600,73800,73800,73600,670
|
|
20240809,140800,54493017300,73700,73500,73700,73400,1297
|
|
20240809,140700,54397589600,73500,73500,73600,73500,721
|
|
20240809,140600,54344563700,73500,73500,73600,73400,2999
|
|
20240809,140500,54124130600,73500,73300,73500,73200,1106
|
|
20240809,140400,54042961600,73300,73300,73400,73000,3262
|
|
20240809,140300,53804352300,73300,73400,73400,73200,909
|
|
20240809,140200,53737740400,73400,73500,73500,73200,1269
|
|
20240809,140100,53644622000,73500,73600,73700,73500,1332
|
|
20240809,140000,53546552900,73600,73500,73600,73400,1011
|
|
20240809,135900,53472285900,73400,73300,73400,73200,1689
|
|
20240809,135800,53348494100,73400,73500,73800,73300,3234
|
|
20240809,135700,53111209900,73600,73900,73900,73600,1772
|
|
20240809,135600,52980571200,73900,73900,73900,73700,597
|
|
20240809,135500,52936499800,73900,73700,74000,73600,2776
|
|
20240809,135400,52731695800,73700,73700,73700,73600,1259
|
|
20240809,135300,52638966200,73700,73700,73700,73600,1486
|
|
20240809,135200,52529562300,73700,73300,73700,73300,2849
|
|
20240809,135100,52320120700,73300,73600,73700,73300,2438
|
|
20240809,135000,52140876500,73600,73500,73600,73300,3656
|
|
20240809,134900,51872290100,73500,73600,73800,73200,4807
|
|
20240809,134800,51519041300,73700,74100,74200,73500,5244
|
|
20240809,134700,51131976600,74100,74000,74200,73900,3121
|
|
20240809,134600,50900980500,73900,74200,74300,73700,11028
|
|
20240809,134500,50084877400,74200,74300,74500,74200,2673
|
|
20240809,134400,49886349900,74200,74800,74900,74200,7599
|
|
20240809,134300,49319697100,74900,74800,74900,74800,848
|
|
20240809,134200,49256254300,74800,74900,74900,74700,951
|
|
20240809,134100,49185097200,74900,74800,74900,74800,585
|
|
20240809,134000,49141311200,74800,74800,74900,74800,618
|
|
20240809,133900,49095056100,74800,74700,74800,74600,1209
|
|
20240809,133800,49004667500,74800,74800,74900,74700,2241
|
|
20240809,133700,48837112700,74800,74800,74900,74700,1402
|
|
20240809,133600,48732226300,74900,74900,75000,74700,1938
|
|
20240809,133500,48587296700,75000,74900,75100,74800,3166
|
|
20240809,133400,48349978400,74900,74700,74900,74600,718
|
|
20240809,133300,48296285200,74700,74700,74800,74600,2211
|
|
20240809,133200,48131175700,74700,74800,74900,74700,1638
|
|
20240809,133100,48008706700,74800,75000,75000,74700,3068
|
|
20240809,133000,47779099300,74900,74900,75000,74800,2112
|
|
20240809,132900,47620876500,74800,74800,75200,74800,7133
|
|
20240809,132800,47085725200,74800,74700,74900,74700,1393
|
|
20240809,132700,46981505200,74700,74700,74900,74500,4420
|
|
20240809,132600,46651347600,74800,75000,75000,74700,3536
|
|
20240809,132500,46386756000,75000,74500,75100,74400,4861
|
|
20240809,132400,46022827700,74500,74500,74600,74400,3338
|
|
20240809,132300,45774285700,74500,74200,74600,74100,5394
|
|
20240809,132200,45372772600,74300,75000,75000,74100,10352
|
|
20240809,132100,44600484500,74900,75000,75100,74700,7445
|
|
20240809,132000,44042999700,75000,75400,75500,75000,5739
|
|
20240809,131900,43611566000,75400,75300,75600,75000,10960
|
|
20240809,131800,42786593200,75300,76000,76300,75200,19742
|
|
20240809,131700,41289232300,76100,75800,76300,75500,24353
|
|
20240809,131600,39441022200,75700,74400,75900,74400,28243
|
|
20240809,131500,37314208200,74400,74700,74800,74300,8685
|
|
20240809,131400,36666883400,74800,74300,75000,74200,27881
|
|
20240809,131300,34583791000,74300,73400,74500,73300,37184
|
|
20240809,131200,31836148800,73400,73400,73400,73300,342
|
|
20240809,131100,31811063800,73300,73300,73400,73300,1235
|
|
20240809,131000,31720485700,73400,73300,73400,73300,227
|
|
20240809,130900,31703830900,73300,73300,73400,73300,1992
|
|
20240809,130800,31557804200,73400,73400,73500,73300,1588
|
|
20240809,130700,31441247600,73300,73000,73500,73000,9528
|
|
20240809,130600,30742447000,73100,73000,73100,72900,1749
|
|
20240809,130500,30614764800,73000,72900,73000,72900,310
|
|
20240809,130400,30592144400,73000,72900,73000,72800,649
|
|
20240809,130300,30544810600,72900,72700,72900,72700,1205
|
|
20240809,130200,30457067700,72800,72800,72800,72700,342
|
|
20240809,130100,30432199900,72700,72800,72800,72700,206
|
|
20240809,130000,30417212300,72800,72800,72800,72700,767
|
|
20240809,125900,30361443500,72800,72800,72800,72700,1133
|
|
20240809,125800,30279066400,72800,72800,72800,72700,690
|
|
20240809,125700,30228871000,72800,72900,72900,72800,1440
|
|
20240809,125600,30124027400,72900,73000,73000,72900,1561
|
|
20240809,125500,30010226800,73000,73000,73000,72900,424
|
|
20240809,125400,29979308300,72900,73000,73100,72900,1350
|
|
20240809,125300,29880794400,73000,73000,73100,73000,644
|
|
20240809,125200,29833745000,73100,73100,73200,73000,1115
|
|
20240809,125100,29752237700,73200,73100,73200,73100,819
|
|
20240809,125000,29692312100,73100,73100,73200,73100,1863
|
|
20240809,124900,29556105000,73100,73200,73200,73100,1092
|
|
20240809,124800,29476186000,73200,73200,73200,73100,1679
|
|
20240809,124700,29353289900,73200,73100,73200,73100,2390
|
|
20240809,124600,29178420600,73200,73100,73300,73100,7082
|
|
20240809,124500,28660145000,73100,73000,73100,73000,617
|
|
20240809,124400,28615051100,73000,73100,73100,73000,351
|
|
20240809,124300,28589402400,73100,72900,73100,72900,5301
|
|
20240809,124200,28202376500,72900,72900,73000,72800,3468
|
|
20240809,124100,27949558800,72900,72900,72900,72800,333
|
|
20240809,124000,27925311800,72800,72800,72900,72700,1924
|
|
20240809,123900,27785365700,72800,72800,72900,72800,391
|
|
20240809,123800,27756897800,72800,72800,72900,72800,623
|
|
20240809,123700,27711539500,72900,72900,72900,72800,484
|
|
20240809,123600,27676298400,72800,72800,72900,72800,387
|
|
20240809,123500,27648116600,72900,72900,72900,72800,969
|
|
20240809,123400,27577513200,72900,72700,72900,72700,3797
|
|
20240809,123300,27301066600,72700,72700,72800,72700,358
|
|
20240809,123200,27275025400,72700,72600,72800,72600,3443
|
|
20240809,123100,27024823400,72600,72600,72600,72400,661
|
|
20240809,123000,26976894300,72600,72500,72600,72400,414
|
|
20240809,122900,26946881000,72500,72500,72600,72400,812
|
|
20240809,122800,26888008700,72500,72600,72600,72500,1824
|
|
20240809,122700,26755761400,72600,72600,72600,72500,261
|
|
20240809,122600,26736827800,72600,72600,72600,72500,112
|
|
20240809,122500,26728697300,72600,72500,72600,72500,45
|
|
20240809,122400,26725431000,72500,72500,72600,72400,362
|
|
20240809,122300,26699190400,72500,72500,72600,72500,499
|
|
20240809,122200,26663008000,72600,72600,72600,72500,268
|
|
20240809,122100,26643574900,72500,72500,72600,72400,1629
|
|
20240809,122000,26525472600,72600,72600,72600,72500,166
|
|
20240809,121900,26513422000,72500,72600,72600,72500,378
|
|
20240809,121800,26485979700,72500,72600,72600,72500,198
|
|
20240809,121700,26471621000,72600,72600,72600,72500,111
|
|
20240809,121600,26463565200,72600,72600,72600,72500,990
|
|
20240809,121500,26391691700,72500,72500,72600,72400,515
|
|
20240809,121400,26354330900,72500,72500,72500,72500,891
|
|
20240809,121300,26289733400,72500,72300,72500,72300,129
|
|
20240809,121200,26280400700,72300,72400,72400,72300,299
|
|
20240809,121100,26258760100,72400,72400,72400,72400,40
|
|
20240809,121000,26255864100,72400,72300,72400,72300,608
|
|
20240809,120900,26211883100,72400,72400,72400,72300,84
|
|
20240809,120800,26205802700,72300,72400,72400,72300,230
|
|
20240809,120700,26189155700,72300,72400,72400,72300,295
|
|
20240809,120600,26167804300,72400,72400,72400,72300,546
|
|
20240809,120500,26128281500,72500,72500,72500,72400,251
|
|
20240809,120400,26110096000,72500,72400,72500,72300,683
|
|
20240809,120300,26060688700,72500,72300,72500,72300,354
|
|
20240809,120200,26035068600,72300,72300,72400,72300,153
|
|
20240809,120100,26023998600,72400,72300,72400,72300,242
|
|
20240809,120000,26006482900,72500,72500,72500,72400,1149
|
|
20240809,115900,25923281000,72500,72500,72500,72400,254
|
|
20240809,115800,25904885000,72500,72500,72500,72500,176
|
|
20240809,115700,25892125000,72500,72500,72500,72400,91
|
|
20240809,115600,25885531500,72400,72500,72500,72400,211
|
|
20240809,115500,25870250400,72400,72400,72500,72400,120
|
|
20240809,115400,25861551400,72500,72500,72500,72400,166
|
|
20240809,115300,25849520600,72500,72500,72600,72400,853
|
|
20240809,115200,25787676500,72400,72200,72500,72200,1737
|
|
20240809,115100,25662024000,72200,72300,72300,72200,291
|
|
20240809,115000,25641009500,72300,72300,72300,72200,120
|
|
20240809,114900,25632342700,72300,72300,72300,72200,1359
|
|
20240809,114800,25534215000,72300,72200,72300,72200,279
|
|
20240809,114700,25514060700,72300,72200,72300,72200,91
|
|
20240809,114600,25507485200,72200,72200,72300,72200,291
|
|
20240809,114500,25486463800,72300,72200,72300,72200,290
|
|
20240809,114400,25465523300,72200,72300,72300,72200,314
|
|
20240809,114300,25442826500,72300,72400,72400,72200,103
|
|
20240809,114200,25435376700,72300,72200,72300,72100,646
|
|
20240809,114100,25388727700,72300,72400,72400,72200,1225
|
|
20240809,114000,25300176800,72400,72400,72400,72300,117
|
|
20240809,113900,25291706100,72400,72300,72400,72300,282
|
|
20240809,113800,25271311900,72400,72400,72400,72300,854
|
|
20240809,113700,25209485800,72500,72500,72500,72400,147
|
|
20240809,113600,25198828600,72500,72400,72500,72400,190
|
|
20240809,113500,25185067600,72500,72500,72500,72400,297
|
|
20240809,113400,25163544800,72500,72400,72500,72400,1341
|
|
20240809,113300,25066336300,72400,72400,72500,72400,208
|
|
20240809,113200,25051268200,72500,72400,72500,72400,182
|
|
20240809,113100,25038088100,72400,72500,72600,72400,1107
|
|
20240809,113000,24957827500,72500,72500,72600,72400,451
|
|
20240809,112900,24925130100,72500,72500,72600,72500,179
|
|
20240809,112800,24912149200,72500,72600,72600,72500,217
|
|
20240809,112700,24896412400,72600,72500,72600,72400,597
|
|
20240809,112600,24853138600,72600,72500,72600,72500,160
|
|
20240809,112500,24841534900,72500,72600,72600,72500,84
|
|
20240809,112400,24835439200,72500,72500,72500,72400,289
|
|
20240809,112300,24814499900,72500,72700,72800,72500,2269
|
|
20240809,112200,24649655300,72700,72800,72800,72700,926
|
|
20240809,112100,24582331400,72700,72500,72700,72400,2209
|
|
20240809,112000,24421936800,72500,72500,72500,72400,325
|
|
20240809,111900,24398381600,72500,72500,72500,72400,188
|
|
20240809,111800,24384756200,72500,72400,72500,72300,279
|
|
20240809,111700,24364557400,72400,72400,72400,72300,239
|
|
20240809,111600,24347259500,72400,72400,72400,72300,577
|
|
20240809,111500,24305492400,72400,72400,72400,72300,227
|
|
20240809,111400,24289067400,72400,72400,72400,72300,908
|
|
20240809,111300,24223348300,72400,72500,72500,72300,472
|
|
20240809,111200,24189175700,72500,72300,72500,72300,200
|
|
20240809,111100,24174701800,72300,72400,72500,72300,302
|
|
20240809,111000,24152836000,72400,72300,72500,72300,417
|
|
20240809,110900,24122672000,72300,72200,72400,72200,453
|
|
20240809,110800,24089932800,72200,72700,72700,72200,4587
|
|
20240809,110700,23757612600,72700,72700,72800,72600,1094
|
|
20240809,110600,23678055900,72700,72800,72800,72500,2342
|
|
20240809,110500,23507832300,72800,72700,72900,72700,925
|
|
20240809,110400,23440495500,72700,72600,72800,72500,6424
|
|
20240809,110300,22973604100,72600,72400,72600,72400,2974
|
|
20240809,110200,22757976100,72400,72200,72500,72200,3295
|
|
20240809,110100,22519447500,72100,72200,72200,72000,632
|
|
20240809,110000,22473885400,72200,72100,72300,72000,475
|
|
20240809,105900,22439593500,72200,72100,72200,72000,243
|
|
20240809,105800,22422076900,72100,72300,72300,72100,377
|
|
20240809,105700,22394853800,72300,72200,72300,72100,713
|
|
20240809,105600,22343320300,72200,72000,72300,71900,302
|
|
20240809,105500,22321580500,71900,72100,72200,71900,1041
|
|
20240809,105400,22246567100,72100,72200,72300,72100,121
|
|
20240809,105300,22237829200,72300,72300,72300,72100,439
|
|
20240809,105200,22206119900,72300,72200,72300,72100,251
|
|
20240809,105100,22187991900,72100,72500,72500,72100,2779
|
|
20240809,105000,21987002800,72500,72400,72500,72300,673
|
|
20240809,104900,21938270200,72400,72400,72400,72300,1853
|
|
20240809,104800,21804116400,72400,72300,72400,72300,583
|
|
20240809,104700,21761913000,72300,72200,72300,72100,2734
|
|
20240809,104600,21564366600,72100,72100,72200,72100,88
|
|
20240809,104500,21558018200,72100,72200,72300,72100,446
|
|
20240809,104400,21525812200,72200,72200,72200,72100,579
|
|
20240809,104300,21484010500,72200,72200,72200,72100,304
|
|
20240809,104200,21462076700,72100,72000,72100,71900,1144
|
|
20240809,104100,21379695700,72000,72100,72100,71900,362
|
|
20240809,104000,21353630500,72100,71800,72100,71700,1398
|
|
20240809,103900,21253060800,71700,72000,72000,71700,1946
|
|
20240809,103800,21113217300,72100,72300,72300,72000,775
|
|
20240809,103700,21057317200,72300,72400,72400,72200,582
|
|
20240809,103600,21015243000,72400,72500,72500,72300,377
|
|
20240809,103500,20987935100,72500,72300,72600,72300,3886
|
|
20240809,103400,20706497900,72300,72400,72400,72100,2287
|
|
20240809,103300,20541208800,72400,72400,72400,72300,694
|
|
20240809,103200,20491002300,72400,72300,72400,72300,860
|
|
20240809,103100,20428796100,72300,72200,72300,72200,1578
|
|
20240809,103000,20314715700,72300,72200,72300,72100,865
|
|
20240809,102900,20252252500,72100,72100,72300,72000,1517
|
|
20240809,102800,20142829300,72000,72100,72100,72000,366
|
|
20240809,102700,20116446400,72100,71900,72100,71900,483
|
|
20240809,102600,20081674200,71900,72100,72100,71900,502
|
|
20240809,102500,20045539300,72100,72000,72200,71900,270
|
|
20240809,102400,20026087300,72000,72200,72200,72000,718
|
|
20240809,102300,19974349900,72100,72400,72400,72100,1362
|
|
20240809,102200,19875916100,72400,72100,72400,72100,2758
|
|
20240809,102100,19676622000,72100,71600,72200,71600,4734
|
|
20240809,102000,19336275400,71600,71600,71700,71500,254
|
|
20240809,101900,19318086400,71500,71500,71700,71500,707
|
|
20240809,101800,19267465400,71500,71400,71500,71300,1316
|
|
20240809,101700,19173383100,71300,71400,71400,71300,504
|
|
20240809,101600,19137400100,71400,71400,71500,71300,208
|
|
20240809,101500,19122545300,71400,71200,71500,71200,1205
|
|
20240809,101400,19036573500,71200,71200,71200,71100,732
|
|
20240809,101300,18984505900,71200,71400,71400,71200,1150
|
|
20240809,101200,18902571000,71300,71300,71400,71300,1387
|
|
20240809,101100,18803675300,71300,71300,71400,71300,1861
|
|
20240809,101000,18670979700,71200,71200,71300,71200,1448
|
|
20240809,100900,18567748500,71200,71200,71400,71100,460
|
|
20240809,100800,18534971700,71100,71400,71400,71100,679
|
|
20240809,100700,18486631100,71400,71300,71400,71300,830
|
|
20240809,100600,18427436600,71300,71400,71400,71300,543
|
|
20240809,100500,18388681400,71300,71000,71400,71000,863
|
|
20240809,100400,18327221200,71100,71000,71100,70900,3881
|
|
20240809,100300,18051666000,71100,71300,71300,71000,3589
|
|
20240809,100200,17796461300,71200,71300,71500,71200,1262
|
|
20240809,100100,17706524100,71300,71700,71800,71300,9515
|
|
20240809,100000,17026441800,71600,71800,71900,71600,1306
|
|
20240809,095900,16932728100,71900,71900,71900,71800,292
|
|
20240809,095800,16911754400,72000,71900,72000,71800,509
|
|
20240809,095700,16875154200,71900,71700,71900,71600,711
|
|
20240809,095600,16824142800,71600,71700,71700,71600,217
|
|
20240809,095500,16808591700,71600,71800,71900,71600,970
|
|
20240809,095400,16738982400,71900,71900,71900,71700,837
|
|
20240809,095300,16678825900,71900,71600,71900,71600,1105
|
|
20240809,095200,16599549400,71700,71700,71800,71600,1243
|
|
20240809,095100,16510515100,71700,71800,71900,71700,1721
|
|
20240809,095000,16387032000,71800,71700,71900,71700,1476
|
|
20240809,094900,16281117000,71700,71600,71700,71600,810
|
|
20240809,094800,16223108400,71600,71600,71700,71500,857
|
|
20240809,094700,16161738800,71600,71600,71700,71600,536
|
|
20240809,094600,16123344500,71600,71600,71700,71500,987
|
|
20240809,094500,16052710800,71500,71600,71700,71500,897
|
|
20240809,094400,15988500600,71700,71600,71700,71600,892
|
|
20240809,094300,15924622300,71600,71800,71800,71600,2417
|
|
20240809,094200,15751327100,71800,71900,71900,71700,565
|
|
20240809,094100,15710742600,71900,71800,72000,71700,486
|
|
20240809,094000,15675838100,71700,71700,71800,71600,828
|
|
20240809,093900,15616494300,71600,72200,72200,71500,7095
|
|
20240809,093800,15106753300,72100,72200,72300,72100,970
|
|
20240809,093700,15036710200,72300,72200,72300,72200,316
|
|
20240809,093600,15013884100,72200,72300,72400,72200,777
|
|
20240809,093500,14957726600,72300,71800,72400,71800,3428
|
|
20240809,093400,14710807900,71800,71800,71900,71700,728
|
|
20240809,093300,14658501900,71900,71800,71900,71600,4907
|
|
20240809,093200,14306471300,71900,72100,72100,71800,2239
|
|
20240809,093100,14145303200,72200,72400,72500,72200,2711
|
|
20240809,093000,13949250700,72300,72500,72600,72300,2623
|
|
20240809,092900,13759183300,72500,72100,72500,72100,1526
|
|
20240809,092800,13648807300,72200,72100,72300,71900,4099
|
|
20240809,092700,13353265700,72100,72000,72100,71900,2064
|
|
20240809,092600,13204606400,72100,72100,72200,71900,5829
|
|
20240809,092500,12784879600,72100,72400,72400,72000,2680
|
|
20240809,092400,12591467900,72400,72400,72700,72300,2965
|
|
20240809,092300,12376309100,72400,72500,72500,72200,1681
|
|
20240809,092200,12254676300,72600,72900,73000,72400,2802
|
|
20240809,092100,12050807500,72900,72900,72900,72800,972
|
|
20240809,092000,11979983800,72900,72400,73100,72400,10454
|
|
20240809,091900,11217667800,72500,72500,72600,72400,1539
|
|
20240809,091800,11106110000,72500,72400,72500,72300,1658
|
|
20240809,091700,10985928900,72400,72600,72600,72200,1663
|
|
20240809,091600,10865568000,72600,72500,72700,72400,3648
|
|
20240809,091500,10600860500,72500,72100,72500,72000,1777
|
|
20240809,091400,10472422200,72100,72400,72400,72000,2062
|
|
20240809,091300,10323700000,72400,72000,72500,72000,2492
|
|
20240809,091200,10143513600,72100,71900,72100,71800,4517
|
|
20240809,091100,9818346700,72000,72100,72100,71800,2871
|
|
20240809,091000,9611816600,72000,72300,72400,71900,8810
|
|
20240809,090900,8976704400,72300,72700,72700,72300,4250
|
|
20240809,090800,8668960400,72600,72800,73100,72400,3812
|
|
20240809,090700,8391595900,72800,72800,73300,72800,5338
|
|
20240809,090600,8001292400,73000,72400,73300,72300,15898
|
|
20240809,090500,6841327300,72300,72500,72500,72100,3787
|
|
20240809,090400,6567699500,72200,72800,72800,72100,12249
|
|
20240809,090300,5681661900,72700,72900,73200,72700,14465
|
|
20240809,090200,4626935000,72900,72300,73000,72200,9785
|
|
20240809,090100,3916656700,72300,72800,72900,71600,19066
|
|
20240809,090000,2537604200,72900,73500,73500,72800,34587
|