659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,195500,42080668700,60300,60300,60300,60300,0
|
|
20240809,195400,42080668700,60300,60300,60300,60300,0
|
|
20240809,195300,42080668700,60300,60300,60300,60300,0
|
|
20240809,195200,42080668700,60300,60300,60300,60300,0
|
|
20240809,195100,42080668700,60300,60300,60300,60300,0
|
|
20240809,195000,42080668700,60300,60300,60300,60300,0
|
|
20240809,194900,42080668700,60300,60300,60300,60300,0
|
|
20240809,194800,42080668700,60300,60300,60300,60300,0
|
|
20240809,194700,42080668700,60300,60300,60300,60300,0
|
|
20240809,194600,42080668700,60300,60300,60300,60300,0
|
|
20240809,194500,42080668700,60300,60300,60300,60300,0
|
|
20240809,194400,42080668700,60300,60300,60300,60300,0
|
|
20240809,194300,42080668700,60300,60300,60300,60300,0
|
|
20240809,194200,42080668700,60300,60300,60300,60300,0
|
|
20240809,194100,42080668700,60300,60300,60300,60300,0
|
|
20240809,194000,42080668700,60300,60300,60300,60300,0
|
|
20240809,193900,42080668700,60300,60300,60300,60300,0
|
|
20240809,193800,42080668700,60300,60300,60300,60300,0
|
|
20240809,193700,42080668700,60300,60300,60300,60300,0
|
|
20240809,193600,42080668700,60300,60300,60300,60300,0
|
|
20240809,193500,42080668700,60300,60300,60300,60300,0
|
|
20240809,193400,42080668700,60300,60300,60300,60300,0
|
|
20240809,193300,42080668700,60300,60300,60300,60300,0
|
|
20240809,193200,42080668700,60300,60300,60300,60300,0
|
|
20240809,193100,42080668700,60300,60300,60300,60300,0
|
|
20240809,193000,42080668700,60300,60300,60300,60300,0
|
|
20240809,192900,42080668700,60300,60300,60300,60300,0
|
|
20240809,192800,42080668700,60300,60300,60300,60300,0
|
|
20240809,192700,42080668700,60300,60300,60300,60300,0
|
|
20240809,192600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,192500,42080668700,60300,60300,60300,60300,0
|
|
20240809,192400,42080668700,60300,60300,60300,60300,0
|
|
20240809,192300,42080668700,60300,60300,60300,60300,0
|
|
20240809,192200,42080668700,60300,60300,60300,60300,0
|
|
20240809,192100,42080668700,60300,60300,60300,60300,0
|
|
20240809,192000,42080668700,60300,60300,60300,60300,0
|
|
20240809,191900,42080668700,60300,60300,60300,60300,0
|
|
20240809,191800,42080668700,60300,60300,60300,60300,0
|
|
20240809,191700,42080668700,60300,60300,60300,60300,0
|
|
20240809,191600,42080668700,60300,60300,60300,60300,0
|
|
20240809,191500,42080668700,60300,60300,60300,60300,0
|
|
20240809,191400,42080668700,60300,60300,60300,60300,0
|
|
20240809,191300,42080668700,60300,60300,60300,60300,0
|
|
20240809,191200,42080668700,60300,60300,60300,60300,0
|
|
20240809,191100,42080668700,60300,60300,60300,60300,0
|
|
20240809,191000,42080668700,60300,60300,60300,60300,0
|
|
20240809,190900,42080668700,60300,60300,60300,60300,0
|
|
20240809,190800,42080668700,60300,60300,60300,60300,0
|
|
20240809,190700,42080668700,60300,60300,60300,60300,0
|
|
20240809,190600,42080668700,60300,60300,60300,60300,0
|
|
20240809,190500,42080668700,60300,60300,60300,60300,0
|
|
20240809,190400,42080668700,60300,60300,60300,60300,0
|
|
20240809,190300,42080668700,60300,60300,60300,60300,0
|
|
20240809,190200,42080668700,60300,60300,60300,60300,0
|
|
20240809,190100,42080668700,60300,60300,60300,60300,0
|
|
20240809,190000,42080668700,60300,60300,60300,60300,0
|
|
20240809,185900,42080668700,60300,60300,60300,60300,0
|
|
20240809,185800,42080668700,60300,60300,60300,60300,0
|
|
20240809,185700,42080668700,60300,60300,60300,60300,0
|
|
20240809,185600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,185500,42080668700,60300,60300,60300,60300,0
|
|
20240809,185400,42080668700,60300,60300,60300,60300,0
|
|
20240809,185300,42080668700,60300,60300,60300,60300,0
|
|
20240809,185200,42080668700,60300,60300,60300,60300,0
|
|
20240809,185100,42080668700,60300,60300,60300,60300,0
|
|
20240809,185000,42080668700,60300,60300,60300,60300,0
|
|
20240809,184900,42080668700,60300,60300,60300,60300,0
|
|
20240809,184800,42080668700,60300,60300,60300,60300,0
|
|
20240809,184700,42080668700,60300,60300,60300,60300,0
|
|
20240809,184600,42080668700,60300,60300,60300,60300,0
|
|
20240809,184500,42080668700,60300,60300,60300,60300,0
|
|
20240809,184400,42080668700,60300,60300,60300,60300,0
|
|
20240809,184300,42080668700,60300,60300,60300,60300,0
|
|
20240809,184200,42080668700,60300,60300,60300,60300,0
|
|
20240809,184100,42080668700,60300,60300,60300,60300,0
|
|
20240809,184000,42080668700,60300,60300,60300,60300,0
|
|
20240809,183900,42080668700,60300,60300,60300,60300,0
|
|
20240809,183800,42080668700,60300,60300,60300,60300,0
|
|
20240809,183700,42080668700,60300,60300,60300,60300,0
|
|
20240809,183600,42080668700,60300,60300,60300,60300,0
|
|
20240809,183500,42080668700,60300,60300,60300,60300,0
|
|
20240809,183400,42080668700,60300,60300,60300,60300,0
|
|
20240809,183300,42080668700,60300,60300,60300,60300,0
|
|
20240809,183200,42080668700,60300,60300,60300,60300,0
|
|
20240809,183100,42080668700,60300,60300,60300,60300,0
|
|
20240809,183000,42080668700,60300,60300,60300,60300,0
|
|
20240809,182900,42080668700,60300,60300,60300,60300,0
|
|
20240809,182800,42080668700,60300,60300,60300,60300,0
|
|
20240809,182700,42080668700,60300,60300,60300,60300,0
|
|
20240809,182600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,182500,42080668700,60300,60300,60300,60300,0
|
|
20240809,182400,42080668700,60300,60300,60300,60300,0
|
|
20240809,182300,42080668700,60300,60300,60300,60300,0
|
|
20240809,182200,42080668700,60300,60300,60300,60300,0
|
|
20240809,182100,42080668700,60300,60300,60300,60300,0
|
|
20240809,182000,42080668700,60300,60300,60300,60300,0
|
|
20240809,181900,42080668700,60300,60300,60300,60300,0
|
|
20240809,181800,42080668700,60300,60300,60300,60300,0
|
|
20240809,181700,42080668700,60300,60300,60300,60300,0
|
|
20240809,181600,42080668700,60300,60300,60300,60300,0
|
|
20240809,181500,42080668700,60300,60300,60300,60300,0
|
|
20240809,181400,42080668700,60300,60300,60300,60300,0
|
|
20240809,181300,42080668700,60300,60300,60300,60300,0
|
|
20240809,181200,42080668700,60300,60300,60300,60300,0
|
|
20240809,181100,42080668700,60300,60300,60300,60300,0
|
|
20240809,181000,42080668700,60300,60300,60300,60300,0
|
|
20240809,180900,42080668700,60300,60300,60300,60300,0
|
|
20240809,180800,42080668700,60300,60300,60300,60300,0
|
|
20240809,180700,42080668700,60300,60300,60300,60300,0
|
|
20240809,180600,42080668700,60300,60300,60300,60300,0
|
|
20240809,180500,42080668700,60300,60300,60300,60300,0
|
|
20240809,180400,42080668700,60300,60300,60300,60300,0
|
|
20240809,180300,42080668700,60300,60300,60300,60300,0
|
|
20240809,180200,42080668700,60300,60300,60300,60300,0
|
|
20240809,180100,42080668700,60300,60300,60300,60300,0
|
|
20240809,180000,42080668700,60300,60300,60300,60300,0
|
|
20240809,175900,42080668700,60300,60300,60300,60300,0
|
|
20240809,175800,42080668700,60300,60300,60300,60300,0
|
|
20240809,175700,42080668700,60300,60300,60300,60300,0
|
|
20240809,175600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,175500,42080668700,60300,60300,60300,60300,0
|
|
20240809,175400,42080668700,60300,60300,60300,60300,0
|
|
20240809,175300,42080668700,60300,60300,60300,60300,0
|
|
20240809,175200,42080668700,60300,60300,60300,60300,0
|
|
20240809,175100,42080668700,60300,60300,60300,60300,0
|
|
20240809,175000,42080668700,60300,60300,60300,60300,0
|
|
20240809,174900,42080668700,60300,60300,60300,60300,0
|
|
20240809,174800,42080668700,60300,60300,60300,60300,0
|
|
20240809,174700,42080668700,60300,60300,60300,60300,0
|
|
20240809,174600,42080668700,60300,60300,60300,60300,0
|
|
20240809,174500,42080668700,60300,60300,60300,60300,0
|
|
20240809,174400,42080668700,60300,60300,60300,60300,0
|
|
20240809,174300,42080668700,60300,60300,60300,60300,0
|
|
20240809,174200,42080668700,60300,60300,60300,60300,0
|
|
20240809,174100,42080668700,60300,60300,60300,60300,0
|
|
20240809,174000,42080668700,60300,60300,60300,60300,0
|
|
20240809,173900,42080668700,60300,60300,60300,60300,0
|
|
20240809,173800,42080668700,60300,60300,60300,60300,0
|
|
20240809,173700,42080668700,60300,60300,60300,60300,0
|
|
20240809,173600,42080668700,60300,60300,60300,60300,0
|
|
20240809,173500,42080668700,60300,60300,60300,60300,0
|
|
20240809,173400,42080668700,60300,60300,60300,60300,0
|
|
20240809,173300,42080668700,60300,60300,60300,60300,0
|
|
20240809,173200,42080668700,60300,60300,60300,60300,0
|
|
20240809,173100,42080668700,60300,60300,60300,60300,0
|
|
20240809,173000,42080668700,60300,60300,60300,60300,0
|
|
20240809,172900,42080668700,60300,60300,60300,60300,0
|
|
20240809,172800,42080668700,60300,60300,60300,60300,0
|
|
20240809,172700,42080668700,60300,60300,60300,60300,0
|
|
20240809,172600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,172500,42080668700,60300,60300,60300,60300,0
|
|
20240809,172400,42080668700,60300,60300,60300,60300,0
|
|
20240809,172300,42080668700,60300,60300,60300,60300,0
|
|
20240809,172200,42080668700,60300,60300,60300,60300,0
|
|
20240809,172100,42080668700,60300,60300,60300,60300,0
|
|
20240809,172000,42080668700,60300,60300,60300,60300,0
|
|
20240809,171900,42080668700,60300,60300,60300,60300,0
|
|
20240809,171800,42080668700,60300,60300,60300,60300,0
|
|
20240809,171700,42080668700,60300,60300,60300,60300,0
|
|
20240809,171600,42080668700,60300,60300,60300,60300,0
|
|
20240809,171500,42080668700,60300,60300,60300,60300,0
|
|
20240809,171400,42080668700,60300,60300,60300,60300,0
|
|
20240809,171300,42080668700,60300,60300,60300,60300,0
|
|
20240809,171200,42080668700,60300,60300,60300,60300,0
|
|
20240809,171100,42080668700,60300,60300,60300,60300,0
|
|
20240809,171000,42080668700,60300,60300,60300,60300,0
|
|
20240809,170900,42080668700,60300,60300,60300,60300,0
|
|
20240809,170800,42080668700,60300,60300,60300,60300,0
|
|
20240809,170700,42080668700,60300,60300,60300,60300,0
|
|
20240809,170600,42080668700,60300,60300,60300,60300,0
|
|
20240809,170500,42080668700,60300,60300,60300,60300,0
|
|
20240809,170400,42080668700,60300,60300,60300,60300,0
|
|
20240809,170300,42080668700,60300,60300,60300,60300,0
|
|
20240809,170200,42080668700,60300,60300,60300,60300,0
|
|
20240809,170100,42080668700,60300,60300,60300,60300,0
|
|
20240809,170000,42080668700,60300,60300,60300,60300,0
|
|
20240809,165900,42080668700,60300,60300,60300,60300,0
|
|
20240809,165800,42080668700,60300,60300,60300,60300,0
|
|
20240809,165700,42080668700,60300,60300,60300,60300,0
|
|
20240809,165600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,165500,42080668700,60300,60300,60300,60300,0
|
|
20240809,165400,42080668700,60300,60300,60300,60300,0
|
|
20240809,165300,42080668700,60300,60300,60300,60300,0
|
|
20240809,165200,42080668700,60300,60300,60300,60300,0
|
|
20240809,165100,42080668700,60300,60300,60300,60300,0
|
|
20240809,165000,42080668700,60300,60300,60300,60300,0
|
|
20240809,164900,42080668700,60300,60300,60300,60300,0
|
|
20240809,164800,42080668700,60300,60300,60300,60300,0
|
|
20240809,164700,42080668700,60300,60300,60300,60300,0
|
|
20240809,164600,42080668700,60300,60300,60300,60300,0
|
|
20240809,164500,42080668700,60300,60300,60300,60300,0
|
|
20240809,164400,42080668700,60300,60300,60300,60300,0
|
|
20240809,164300,42080668700,60300,60300,60300,60300,0
|
|
20240809,164200,42080668700,60300,60300,60300,60300,0
|
|
20240809,164100,42080668700,60300,60300,60300,60300,0
|
|
20240809,164000,42080668700,60300,60300,60300,60300,0
|
|
20240809,163900,42080668700,60300,60300,60300,60300,0
|
|
20240809,163800,42080668700,60300,60300,60300,60300,0
|
|
20240809,163700,42080668700,60300,60300,60300,60300,0
|
|
20240809,163600,42080668700,60300,60300,60300,60300,0
|
|
20240809,163500,42080668700,60300,60300,60300,60300,0
|
|
20240809,163400,42080668700,60300,60300,60300,60300,0
|
|
20240809,163300,42080668700,60300,60300,60300,60300,0
|
|
20240809,163200,42080668700,60300,60300,60300,60300,0
|
|
20240809,163100,42080668700,60300,60300,60300,60300,0
|
|
20240809,163000,42080668700,60300,60300,60300,60300,0
|
|
20240809,162900,42080668700,60300,60300,60300,60300,0
|
|
20240809,162800,42080668700,60300,60300,60300,60300,0
|
|
20240809,162700,42080668700,60300,60300,60300,60300,0
|
|
20240809,162600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,162500,42080668700,60300,60300,60300,60300,0
|
|
20240809,162400,42080668700,60300,60300,60300,60300,0
|
|
20240809,162300,42080668700,60300,60300,60300,60300,0
|
|
20240809,162200,42080668700,60300,60300,60300,60300,0
|
|
20240809,162100,42080668700,60300,60300,60300,60300,0
|
|
20240809,162000,42080668700,60300,60300,60300,60300,0
|
|
20240809,161900,42080668700,60300,60300,60300,60300,0
|
|
20240809,161800,42080668700,60300,60300,60300,60300,0
|
|
20240809,161700,42080668700,60300,60300,60300,60300,0
|
|
20240809,161600,42080668700,60300,60300,60300,60300,0
|
|
20240809,161500,42080668700,60300,60300,60300,60300,0
|
|
20240809,161400,42080668700,60300,60300,60300,60300,0
|
|
20240809,161300,42080668700,60300,60300,60300,60300,0
|
|
20240809,161200,42080668700,60300,60300,60300,60300,0
|
|
20240809,161100,42080668700,60300,60300,60300,60300,0
|
|
20240809,161000,42080668700,60300,60300,60300,60300,0
|
|
20240809,160900,42080668700,60300,60300,60300,60300,0
|
|
20240809,160800,42080668700,60300,60300,60300,60300,0
|
|
20240809,160700,42080668700,60300,60300,60300,60300,0
|
|
20240809,160600,42080668700,60300,60300,60300,60300,0
|
|
20240809,160500,42080668700,60300,60300,60300,60300,0
|
|
20240809,160400,42080668700,60300,60300,60300,60300,0
|
|
20240809,160300,42080668700,60300,60300,60300,60300,0
|
|
20240809,160200,42080668700,60300,60300,60300,60300,0
|
|
20240809,160100,42080668700,60300,60300,60300,60300,0
|
|
20240809,160000,42080668700,60300,60300,60300,60300,0
|
|
20240809,155900,42080668700,60300,60300,60300,60300,0
|
|
20240809,155800,42080668700,60300,60300,60300,60300,0
|
|
20240809,155700,42080668700,60300,60300,60300,60300,0
|
|
20240809,155600,42080668700,60300,60300,60300,60300,39709
|
|
20240809,155500,42080668700,60300,60300,60300,60300,0
|
|
20240809,155400,42080668700,60300,60300,60300,60300,0
|
|
20240809,155300,42080668700,60300,60300,60300,60300,0
|
|
20240809,155200,42080668700,60300,60300,60300,60300,0
|
|
20240809,155100,42080668700,60300,60300,60300,60300,0
|
|
20240809,155000,42080668700,60300,60300,60300,60300,0
|
|
20240809,154900,42080668700,60300,60300,60300,60300,0
|
|
20240809,154800,42080668700,60300,60300,60300,60300,0
|
|
20240809,154700,42080668700,60300,60300,60300,60300,0
|
|
20240809,154600,42080668700,60300,60300,60300,60300,0
|
|
20240809,154500,42080668700,60300,60300,60300,60300,0
|
|
20240809,154400,42080668700,60300,60300,60300,60300,0
|
|
20240809,154300,42080668700,60300,60300,60300,60300,0
|
|
20240809,154200,42080668700,60300,60300,60300,60300,0
|
|
20240809,154100,42080668700,60300,60300,60300,60300,0
|
|
20240809,154000,42080668700,60300,60300,60300,60300,0
|
|
20240809,153900,42080668700,60300,60300,60300,60300,0
|
|
20240809,153800,42080668700,60300,60300,60300,60300,0
|
|
20240809,153700,42080668700,60300,60300,60300,60300,0
|
|
20240809,153600,42080668700,60300,60300,60300,60300,0
|
|
20240809,153500,42080668700,60300,60300,60300,60300,0
|
|
20240809,153400,42080668700,60300,60300,60300,60300,0
|
|
20240809,153300,42080668700,60300,60300,60300,60300,0
|
|
20240809,153200,42080668700,60300,60300,60300,60300,0
|
|
20240809,153100,42080668700,60300,60300,60300,60300,0
|
|
20240809,153000,42080668700,60300,60300,60300,60300,39709
|
|
20240809,152900,39686216000,60100,60100,60100,60100,0
|
|
20240809,152800,39686216000,60100,60100,60100,60100,0
|
|
20240809,152700,39686216000,60100,60100,60100,60100,0
|
|
20240809,152600,39686216000,60100,60100,60100,60100,0
|
|
20240809,152500,39686216000,60100,60100,60100,60100,0
|
|
20240809,152400,39686216000,60100,60100,60100,60100,0
|
|
20240809,152300,39686216000,60100,60100,60100,60100,0
|
|
20240809,152200,39686216000,60100,60100,60100,60100,0
|
|
20240809,152100,39686216000,60100,60100,60100,60100,0
|
|
20240809,152000,39686216000,60100,60100,60100,60100,0
|
|
20240809,151900,39686216000,60100,60300,60300,60100,3266
|
|
20240809,151800,39489613100,60200,60300,60300,60200,576
|
|
20240809,151700,39454896200,60200,60300,60300,60200,1000
|
|
20240809,151600,39394619100,60200,60300,60300,60200,1473
|
|
20240809,151500,39305861600,60300,60200,60400,60200,4379
|
|
20240809,151400,39041996500,60200,60200,60400,60200,4588
|
|
20240809,151300,38765380900,60200,60300,60300,60200,1658
|
|
20240809,151200,38665425700,60300,60300,60300,60200,1343
|
|
20240809,151100,38584463500,60300,60300,60300,60200,972
|
|
20240809,151000,38525861300,60300,60300,60300,60200,1136
|
|
20240809,150900,38457366800,60300,60300,60300,60200,677
|
|
20240809,150800,38416545900,60300,60400,60400,60200,1391
|
|
20240809,150700,38332697400,60400,60300,60400,60200,4929
|
|
20240809,150600,38035462300,60300,60300,60300,60200,411
|
|
20240809,150500,38010684300,60200,60300,60300,60200,397
|
|
20240809,150400,37986754000,60300,60300,60300,60200,325
|
|
20240809,150300,37967157400,60200,60300,60300,60100,5233
|
|
20240809,150200,37652098600,60300,60300,60300,60200,743
|
|
20240809,150100,37607298600,60300,60300,60300,60200,583
|
|
20240809,150000,37572147000,60300,60200,60300,60200,559
|
|
20240809,145900,37538468600,60300,60200,60400,60200,1550
|
|
20240809,145800,37445014400,60200,60300,60400,60200,5615
|
|
20240809,145700,37106451900,60200,60200,60300,60200,621
|
|
20240809,145600,37069043900,60300,60200,60300,60200,437
|
|
20240809,145500,37042722400,60300,60300,60300,60200,1115
|
|
20240809,145400,36975502500,60200,60200,60300,60200,1532
|
|
20240809,145300,36883140100,60200,60200,60300,60200,385
|
|
20240809,145200,36859953800,60200,60200,60300,60200,862
|
|
20240809,145100,36808001700,60300,60200,60300,60200,668
|
|
20240809,145000,36767736500,60200,60300,60300,60200,785
|
|
20240809,144900,36720435600,60300,60300,60400,60200,1952
|
|
20240809,144800,36602775500,60200,60200,60300,60200,678
|
|
20240809,144700,36561957600,60300,60200,60300,60200,349
|
|
20240809,144600,36540929900,60300,60400,60400,60200,775
|
|
20240809,144500,36494216300,60200,60200,60400,60200,3460
|
|
20240809,144400,36285593700,60300,60300,60300,60200,668
|
|
20240809,144300,36245331000,60300,60200,60300,60200,497
|
|
20240809,144200,36215376800,60200,60300,60400,60200,1397
|
|
20240809,144100,36131132700,60400,60200,60400,60200,1130
|
|
20240809,144000,36063035600,60300,60300,60300,60200,3034
|
|
20240809,143900,35880310300,60300,60400,60500,60300,963
|
|
20240809,143800,35822137800,60400,60400,60500,60300,3462
|
|
20240809,143700,35613029300,60400,60500,60500,60400,144
|
|
20240809,143600,35604320500,60500,60600,60600,60300,2766
|
|
20240809,143500,35437255700,60500,60500,60600,60500,594
|
|
20240809,143400,35401306800,60500,60500,60700,60500,2605
|
|
20240809,143300,35243505200,60600,60300,60600,60300,2110
|
|
20240809,143200,35115974300,60300,60300,60400,60200,997
|
|
20240809,143100,35055827000,60300,60200,60400,60200,1299
|
|
20240809,143000,34977528600,60200,60300,60400,60200,4192
|
|
20240809,142900,34724747100,60400,60300,60400,60300,585
|
|
20240809,142800,34689461000,60400,60400,60400,60300,573
|
|
20240809,142700,34654900200,60300,60400,60400,60300,3249
|
|
20240809,142600,34458973400,60400,60300,60400,60300,322
|
|
20240809,142500,34439547400,60300,60300,60400,60300,322
|
|
20240809,142400,34420122500,60300,60400,60400,60300,550
|
|
20240809,142300,34386952400,60300,60300,60400,60300,497
|
|
20240809,142200,34356964900,60400,60400,60400,60300,175
|
|
20240809,142100,34346404200,60300,60400,60400,60300,3336
|
|
20240809,142000,34145203400,60400,60300,60400,60300,2900
|
|
20240809,141900,33970088500,60300,60400,60400,60300,412
|
|
20240809,141800,33945237500,60300,60300,60400,60300,640
|
|
20240809,141700,33906638900,60300,60300,60400,60300,427
|
|
20240809,141600,33880882300,60400,60400,60400,60300,452
|
|
20240809,141500,33853617700,60300,60400,60400,60300,463
|
|
20240809,141400,33825691200,60400,60300,60400,60300,2685
|
|
20240809,141300,33663761400,60400,60300,60400,60300,468
|
|
20240809,141200,33635519600,60400,60400,60400,60300,639
|
|
20240809,141100,33596980400,60400,60400,60400,60300,180
|
|
20240809,141000,33586116300,60300,60200,60400,60200,313
|
|
20240809,140900,33567238900,60300,60200,60300,60200,2154
|
|
20240809,140800,33437361500,60200,60200,60300,60200,3803
|
|
20240809,140700,33208052900,60200,60200,60300,60200,2930
|
|
20240809,140600,33031387700,60200,60300,60400,60200,3196
|
|
20240809,140500,32838671700,60400,60300,60400,60300,186
|
|
20240809,140400,32827441000,60300,60500,60600,60300,2246
|
|
20240809,140300,32691715600,60600,60600,60600,60500,138
|
|
20240809,140200,32683359700,60500,60500,60600,60500,204
|
|
20240809,140100,32671007400,60500,60500,60600,60500,251
|
|
20240809,140000,32655811400,60600,60400,60600,60400,577
|
|
20240809,135900,32620906800,60500,60500,60500,60400,330
|
|
20240809,135800,32600958300,60400,60500,60500,60400,406
|
|
20240809,135700,32576406600,60600,60700,60700,60400,2879
|
|
20240809,135600,32402082100,60700,60700,60700,60600,221
|
|
20240809,135500,32388671000,60600,60600,60700,60600,2026
|
|
20240809,135400,32265884100,60600,60700,60700,60600,160
|
|
20240809,135300,32256178500,60700,60700,60700,60600,338
|
|
20240809,135200,32235664700,60700,60500,60700,60500,792
|
|
20240809,135100,32187680400,60600,60600,60600,60500,391
|
|
20240809,135000,32163991700,60600,60600,60600,60500,419
|
|
20240809,134900,32138604000,60600,60600,60600,60500,133
|
|
20240809,134800,32130547100,60500,60600,60600,60500,312
|
|
20240809,134700,32111651100,60500,60500,60700,60500,6041
|
|
20240809,134600,31745195400,60400,60400,60600,60400,3136
|
|
20240809,134500,31555292700,60400,60500,60600,60400,876
|
|
20240809,134400,31502298100,60500,60500,60500,60400,366
|
|
20240809,134300,31480165900,60400,60400,60500,60400,176
|
|
20240809,134200,31469532800,60400,60500,60600,60400,2810
|
|
20240809,134100,31299544700,60500,60500,60600,60500,307
|
|
20240809,134000,31280953900,60600,60500,60600,60500,2239
|
|
20240809,133900,31145363100,60500,60500,60500,60400,473
|
|
20240809,133800,31116759600,60400,60500,60500,60400,313
|
|
20240809,133700,31097842700,60400,60500,60500,60400,201
|
|
20240809,133600,31085693500,60500,60500,60500,60400,333
|
|
20240809,133500,31065564600,60500,60500,60500,60400,3057
|
|
20240809,133400,30880632300,60500,60500,60600,60500,440
|
|
20240809,133300,30853998800,60600,60500,60600,60500,238
|
|
20240809,133200,30839592000,60600,60500,60600,60500,181
|
|
20240809,133100,30828628700,60600,60600,60600,60500,100
|
|
20240809,133000,30822571600,60500,60500,60600,60500,248
|
|
20240809,132900,30807556500,60600,60600,60600,60500,111
|
|
20240809,132800,30800833300,60600,60600,60600,60500,2030
|
|
20240809,132700,30678009700,60600,60700,60700,60500,2321
|
|
20240809,132600,30537402500,60700,60700,60700,60600,127
|
|
20240809,132500,30529694000,60600,60700,60700,60600,2582
|
|
20240809,132400,30373216900,60600,60700,60700,60600,201
|
|
20240809,132300,30361023600,60700,60600,60700,60500,1231
|
|
20240809,132200,30286438400,60500,60600,60600,60500,249
|
|
20240809,132100,30271368000,60600,60600,60600,60500,322
|
|
20240809,132000,30251875200,60600,60700,60700,60500,3120
|
|
20240809,131900,30062803800,60700,60700,60700,60600,90
|
|
20240809,131800,30057347800,60700,60700,60700,60600,148
|
|
20240809,131700,30048368400,60700,60700,60700,60600,652
|
|
20240809,131600,30008800400,60700,60700,60700,60600,376
|
|
20240809,131500,29985982400,60600,60700,60700,60600,172
|
|
20240809,131400,29975543100,60600,60700,60800,60600,909
|
|
20240809,131300,29920365000,60700,60700,60800,60700,1467
|
|
20240809,131200,29831309500,60700,60700,60800,60600,1754
|
|
20240809,131100,29724841200,60700,60700,60800,60700,1886
|
|
20240809,131000,29610357600,60800,60800,60800,60700,256
|
|
20240809,130900,29594805400,60800,60800,60800,60700,834
|
|
20240809,130800,29544174300,60800,60800,60800,60700,113
|
|
20240809,130700,29537307600,60800,60700,60800,60700,1220
|
|
20240809,130600,29463246700,60800,60800,60800,60700,245
|
|
20240809,130500,29448364000,60800,60800,60800,60700,61
|
|
20240809,130400,29444655900,60700,60800,60800,60700,84
|
|
20240809,130300,29439555400,60800,60700,60800,60700,238
|
|
20240809,130200,29425090000,60800,60700,60800,60700,1827
|
|
20240809,130100,29314187100,60700,60800,60800,60700,111
|
|
20240809,130000,29307443800,60800,60700,60800,60700,1935
|
|
20240809,125900,29189976300,60800,60600,60800,60600,1301
|
|
20240809,125800,29111017100,60600,60700,60700,60600,143
|
|
20240809,125700,29102346800,60700,60700,60700,60600,789
|
|
20240809,125600,29054463200,60700,60700,60800,60700,136
|
|
20240809,125500,29046198000,60700,60700,60800,60700,270
|
|
20240809,125400,29029797700,60700,60700,60800,60700,2403
|
|
20240809,125300,28883927300,60800,60800,60800,60700,153
|
|
20240809,125200,28874630100,60700,60800,60800,60700,78
|
|
20240809,125100,28869890900,60800,60700,60800,60700,294
|
|
20240809,125000,28852024900,60800,60800,60800,60700,120
|
|
20240809,124900,28844738500,60800,60900,60900,60700,1329
|
|
20240809,124800,28763941800,60900,60900,60900,60800,1897
|
|
20240809,124700,28648595800,60800,60800,60900,60800,312
|
|
20240809,124600,28629612900,60800,60900,60900,60800,258
|
|
20240809,124500,28613916200,60900,60800,60900,60800,2482
|
|
20240809,124400,28463003000,60900,60900,60900,60800,550
|
|
20240809,124300,28429556000,60900,60900,60900,60800,163
|
|
20240809,124200,28419639500,60900,60900,60900,60800,149
|
|
20240809,124100,28410569300,60800,60900,60900,60800,255
|
|
20240809,124000,28395058600,60900,60800,60900,60700,975
|
|
20240809,123900,28335779900,60800,60700,60800,60700,154
|
|
20240809,123800,28326417300,60800,60900,60900,60700,2302
|
|
20240809,123700,28186470500,60800,60900,60900,60800,94
|
|
20240809,123600,28180749500,60800,60800,60900,60800,236
|
|
20240809,123500,28166389400,60900,60900,60900,60800,1831
|
|
20240809,123400,28054893700,60900,60900,60900,60800,223
|
|
20240809,123300,28041318800,60900,60800,60900,60700,633
|
|
20240809,123200,28002829700,60800,60800,60800,60700,197
|
|
20240809,123100,27990855200,60800,60800,60800,60700,145
|
|
20240809,123000,27982040200,60800,60800,60800,60700,179
|
|
20240809,122900,27971157400,60800,60800,60800,60700,707
|
|
20240809,122800,27928228100,60800,60900,60900,60700,1397
|
|
20240809,122700,27843296500,60800,60800,60900,60700,882
|
|
20240809,122600,27789710800,60800,60800,60900,60700,2948
|
|
20240809,122500,27610485500,60900,60900,60900,60800,187
|
|
20240809,122400,27599099200,60900,60800,60900,60800,179
|
|
20240809,122300,27588206400,60900,60900,60900,60800,219
|
|
20240809,122200,27574886200,60800,60900,60900,60800,218
|
|
20240809,122100,27561616500,60800,60800,60900,60800,2549
|
|
20240809,122000,27406633800,60900,60800,60900,60800,238
|
|
20240809,121900,27392157400,60900,60800,60900,60800,95
|
|
20240809,121800,27386374300,60800,60800,60900,60800,325
|
|
20240809,121700,27366602000,60900,60900,60900,60800,222
|
|
20240809,121600,27353100700,60900,60800,60900,60800,123
|
|
20240809,121500,27345616500,60900,60800,60900,60800,217
|
|
20240809,121400,27332411100,60900,60600,60900,60600,3060
|
|
20240809,121300,27146437800,60600,60800,60800,60600,853
|
|
20240809,121200,27094631900,60900,60800,60900,60700,784
|
|
20240809,121100,27046969100,60800,60900,60900,60600,305
|
|
20240809,121000,27028428100,60900,60800,60900,60700,2209
|
|
20240809,120900,26894124000,60900,60800,60900,60800,100
|
|
20240809,120800,26888042800,60800,60900,60900,60800,342
|
|
20240809,120700,26867237200,60900,60600,60900,60600,482
|
|
20240809,120600,26837939300,60800,60800,60900,60600,2409
|
|
20240809,120500,26691510100,60900,60900,60900,60800,118
|
|
20240809,120400,26684324900,60900,60900,60900,60800,215
|
|
20240809,120300,26671244200,60800,60900,60900,60800,651
|
|
20240809,120200,26631603200,60800,60900,60900,60800,39
|
|
20240809,120100,26629230000,60800,60900,60900,60800,2550
|
|
20240809,120000,26474165000,60800,60800,60900,60800,1945
|
|
20240809,115900,26355720800,60900,60900,60900,60800,682
|
|
20240809,115800,26314192600,60900,60800,61000,60800,11304
|
|
20240809,115700,25625771500,60900,60900,60900,60800,144
|
|
20240809,115600,25617007700,60900,60800,60900,60800,178
|
|
20240809,115500,25606175700,60900,60900,61000,60700,11643
|
|
20240809,115400,24897427800,60900,60900,60900,60800,4836
|
|
20240809,115300,24603090100,60900,60900,60900,60800,677
|
|
20240809,115200,24561919800,60900,60900,60900,60800,885
|
|
20240809,115100,24508102900,60900,60900,60900,60800,266
|
|
20240809,115000,24491914900,60800,60900,60900,60800,598
|
|
20240809,114900,24455546500,60900,60900,60900,60800,1366
|
|
20240809,114800,24372482800,60800,60800,60900,60800,227
|
|
20240809,114700,24358667600,60900,60900,60900,60800,2643
|
|
20240809,114600,24197945700,60900,60900,60900,60800,1690
|
|
20240809,114500,24095183500,60800,60800,60900,60800,224
|
|
20240809,114400,24081559400,60800,60800,60900,60800,213
|
|
20240809,114300,24068592100,60900,60900,60900,60800,2222
|
|
20240809,114200,23933451400,60900,60900,60900,60800,2291
|
|
20240809,114100,23794125300,60900,60900,60900,60800,179
|
|
20240809,114000,23783236300,60900,60900,60900,60800,3297
|
|
20240809,113900,23582723900,60800,60800,60900,60800,126
|
|
20240809,113800,23575054100,60800,60900,60900,60800,118
|
|
20240809,113700,23567875300,60900,60800,60900,60800,407
|
|
20240809,113600,23543101000,60800,60900,60900,60800,1763
|
|
20240809,113500,23435888200,60800,60900,60900,60800,1755
|
|
20240809,113400,23329153700,60900,60800,60900,60800,345
|
|
20240809,113300,23308164100,60800,60900,60900,60800,245
|
|
20240809,113200,23293255500,60900,60800,60900,60700,789
|
|
20240809,113100,23245289400,60800,60900,60900,60700,1116
|
|
20240809,113000,23177439500,60900,60900,60900,60800,605
|
|
20240809,112900,23140643100,60800,60800,60900,60800,360
|
|
20240809,112800,23118741700,60800,60900,60900,60800,618
|
|
20240809,112700,23081157600,60800,60800,60900,60800,2944
|
|
20240809,112600,22902153500,60900,60900,60900,60800,224
|
|
20240809,112500,22888519600,60900,60900,60900,60800,257
|
|
20240809,112400,22872880400,60900,60900,60900,60800,2972
|
|
20240809,112300,22692175300,60800,60900,60900,60800,548
|
|
20240809,112200,22658807800,60900,60900,60900,60800,352
|
|
20240809,112100,22637396800,60800,60900,60900,60800,225
|
|
20240809,112000,22623707400,60900,60800,60900,60700,1536
|
|
20240809,111900,22530310200,60800,60900,60900,60700,4120
|
|
20240809,111800,22279842300,60900,60900,60900,60800,77
|
|
20240809,111700,22275153600,60900,60800,60900,60800,2473
|
|
20240809,111600,22124564700,60900,60900,60900,60800,405
|
|
20240809,111500,22099904700,60900,60800,60900,60800,232
|
|
20240809,111400,22085781700,60900,60900,61000,60800,5175
|
|
20240809,111300,21770652800,60900,60900,61000,60800,1444
|
|
20240809,111200,21682715200,61000,61000,61000,60900,1075
|
|
20240809,111100,21617226400,60900,61000,61000,60900,3958
|
|
20240809,111000,21376007800,61000,61000,61000,60900,341
|
|
20240809,110900,21355227800,61000,60900,61000,60800,413
|
|
20240809,110800,21330071800,60900,61000,61000,60900,5470
|
|
20240809,110700,20996678200,60900,61000,61000,60900,2163
|
|
20240809,110600,20864917800,61000,60900,61000,60900,1020
|
|
20240809,110500,20802715200,60900,60700,60900,60600,3097
|
|
20240809,110400,20614302900,60700,60700,60700,60600,523
|
|
20240809,110300,20582582000,60600,60600,60700,60600,1288
|
|
20240809,110200,20504503900,60700,60700,60800,60600,1219
|
|
20240809,110100,20430502700,60700,60800,60800,60600,3317
|
|
20240809,110000,20229230500,60800,60700,60800,60600,273
|
|
20240809,105900,20212658000,60700,60800,60800,60700,940
|
|
20240809,105800,20155585200,60700,60900,60900,60600,3502
|
|
20240809,105700,19942711600,60900,60900,61000,60800,3068
|
|
20240809,105600,19755829600,60900,60800,60900,60800,1120
|
|
20240809,105500,19687635400,60900,60800,60900,60800,2490
|
|
20240809,105400,19536121700,60900,60900,60900,60800,2200
|
|
20240809,105300,19402248500,60900,60900,60900,60800,2688
|
|
20240809,105200,19238696200,60900,60800,60900,60800,1549
|
|
20240809,105100,19144445600,60700,60700,60800,60700,3795
|
|
20240809,105000,18913966500,60700,60700,60700,60600,1989
|
|
20240809,104900,18793254700,60700,60600,60700,60600,5152
|
|
20240809,104800,18480931400,60700,60500,60700,60500,1755
|
|
20240809,104700,18374552800,60500,60500,60600,60500,168
|
|
20240809,104600,18364377600,60500,60600,60600,60500,273
|
|
20240809,104500,18347849700,60500,60600,60600,60500,168
|
|
20240809,104400,18337669600,60500,60600,60700,60500,999
|
|
20240809,104300,18277130900,60600,60700,60800,60600,1781
|
|
20240809,104200,18169018000,60800,60700,60800,60700,1212
|
|
20240809,104100,18095419700,60700,60800,60800,60700,1984
|
|
20240809,104000,17974960100,60800,60800,60800,60700,355
|
|
20240809,103900,17953390300,60800,60700,60800,60700,568
|
|
20240809,103800,17918897100,60800,60800,60800,60700,3050
|
|
20240809,103700,17733729700,60700,60800,60800,60700,846
|
|
20240809,103600,17682326700,60700,60600,60800,60600,5991
|
|
20240809,103500,17318692700,60600,60700,60700,60600,3119
|
|
20240809,103400,17129635300,60700,60700,60700,60600,1412
|
|
20240809,103300,17044038800,60600,60600,60700,60600,1129
|
|
20240809,103200,16975608100,60600,60600,60700,60600,4196
|
|
20240809,103100,16721310300,60700,60600,60700,60500,3492
|
|
20240809,103000,16509747700,60500,60600,60600,60500,666
|
|
20240809,102900,16469410100,60500,60600,60600,60500,1438
|
|
20240809,102800,16382388800,60500,60600,60600,60500,461
|
|
20240809,102700,16354465800,60500,60700,60700,60400,2508
|
|
20240809,102600,16202631100,60600,60700,60700,60600,604
|
|
20240809,102500,16166009000,60700,60400,60700,60400,2487
|
|
20240809,102400,16015434200,60400,60600,60600,60300,1924
|
|
20240809,102300,15899079000,60500,60400,60600,60400,744
|
|
20240809,102200,15854075100,60400,60500,60700,60400,1147
|
|
20240809,102100,15784673800,60700,60500,60700,60500,1659
|
|
20240809,102000,15684208900,60500,60500,60500,60400,426
|
|
20240809,101900,15658454700,60500,60600,60700,60400,1830
|
|
20240809,101800,15547618200,60700,60500,60700,60500,862
|
|
20240809,101700,15495374800,60600,60600,60600,60500,1087
|
|
20240809,101600,15429510200,60600,60600,60700,60600,1905
|
|
20240809,101500,15314051700,60600,60500,60700,60500,5546
|
|
20240809,101400,14978118700,60400,60500,60500,60400,1829
|
|
20240809,101300,14867500000,60400,60500,60600,60400,1725
|
|
20240809,101200,14763134800,60500,60600,60600,60400,1296
|
|
20240809,101100,14684661400,60600,60600,60700,60500,1938
|
|
20240809,101000,14567164000,60600,60800,60800,60600,5429
|
|
20240809,100900,14237979100,60700,60800,60800,60700,5952
|
|
20240809,100800,13876658400,60800,60800,60800,60700,1789
|
|
20240809,100700,13767957600,60800,60700,60800,60700,2315
|
|
20240809,100600,13627378200,60700,60800,60800,60700,1081
|
|
20240809,100500,13561671600,60800,60700,60800,60700,7811
|
|
20240809,100400,13087429900,60700,60700,60700,60600,1292
|
|
20240809,100300,13009014000,60700,60600,60700,60500,2820
|
|
20240809,100200,12838094900,60600,60600,60600,60500,2590
|
|
20240809,100100,12681362500,60600,60600,60700,60500,1116
|
|
20240809,100000,12613736400,60700,60600,60700,60600,1060
|
|
20240809,095900,12549439900,60600,60300,60700,60300,6147
|
|
20240809,095800,12177646000,60300,60400,60400,60300,2769
|
|
20240809,095700,12010661500,60400,60400,60400,60300,413
|
|
20240809,095600,11985716400,60400,60200,60400,60200,2001
|
|
20240809,095500,11865057800,60300,60400,60400,60100,3567
|
|
20240809,095400,11650125500,60400,60400,60400,60300,1516
|
|
20240809,095300,11558656400,60300,60200,60400,60200,7051
|
|
20240809,095200,11133612800,60300,60300,60300,60200,357
|
|
20240809,095100,11112102800,60300,60200,60300,60200,297
|
|
20240809,095000,11094211900,60300,60000,60300,59900,9418
|
|
20240809,094900,10528470000,60000,59900,60000,59900,3462
|
|
20240809,094800,10321048000,59900,60000,60000,59900,1387
|
|
20240809,094700,10237857200,60000,59900,60000,59900,2656
|
|
20240809,094600,10078733200,59900,59800,59900,59800,3927
|
|
20240809,094500,9843819100,59800,59800,59800,59700,2399
|
|
20240809,094400,9700419700,59700,59800,59800,59700,1340
|
|
20240809,094300,9620368300,59800,59600,59800,59500,3620
|
|
20240809,094200,9404382700,59600,59700,59700,59600,950
|
|
20240809,094100,9347745100,59600,59600,59700,59500,794
|
|
20240809,094000,9300418500,59600,59600,59700,59600,1288
|
|
20240809,093900,9223614700,59600,59700,59700,59600,2170
|
|
20240809,093800,9094254500,59700,59700,59700,59600,583
|
|
20240809,093700,9059465200,59700,59600,59700,59500,2616
|
|
20240809,093600,8903498500,59600,59400,59600,59400,1860
|
|
20240809,093500,8792803500,59500,59500,59500,59400,287
|
|
20240809,093400,8775727100,59500,59400,59500,59300,1677
|
|
20240809,093300,8676035900,59400,59400,59400,59400,491
|
|
20240809,093200,8646870500,59400,59400,59400,59300,1256
|
|
20240809,093100,8572277600,59400,59400,59400,59300,910
|
|
20240809,093000,8518226800,59300,59400,59400,59300,513
|
|
20240809,092900,8487773700,59400,59300,59400,59300,302
|
|
20240809,092800,8469857800,59400,59300,59400,59200,2313
|
|
20240809,092700,8332705600,59300,59300,59300,59200,383
|
|
20240809,092600,8310016200,59300,59300,59300,59200,596
|
|
20240809,092500,8274727000,59300,59200,59300,59200,581
|
|
20240809,092400,8240303900,59200,59300,59400,59100,3829
|
|
20240809,092300,8013411500,59400,59300,59400,59300,2902
|
|
20240809,092200,7841314400,59400,59400,59400,59300,313
|
|
20240809,092100,7822736800,59300,59300,59400,59300,4168
|
|
20240809,092000,7575164900,59400,59200,59400,59200,1546
|
|
20240809,091900,7483472500,59200,59300,59400,59200,7275
|
|
20240809,091800,7052523700,59300,59400,59400,59300,1084
|
|
20240809,091700,6988221800,59400,59400,59400,59300,143
|
|
20240809,091600,6979737300,59400,59200,59400,59200,2181
|
|
20240809,091500,6850466200,59100,59500,59500,59100,14208
|
|
20240809,091400,6008792900,59500,59600,59600,59400,1909
|
|
20240809,091300,5895250500,59600,59600,59700,59400,4724
|
|
20240809,091200,5614204000,59700,59500,59700,59400,2434
|
|
20240809,091100,5469442300,59400,59600,59600,59300,6066
|
|
20240809,091000,5109007100,59600,59700,59700,59500,3682
|
|
20240809,090900,4889379200,59700,59800,59800,59700,1068
|
|
20240809,090800,4825520400,59800,59700,59800,59600,4870
|
|
20240809,090700,4534800200,59700,59700,59700,59600,373
|
|
20240809,090600,4512549200,59600,59500,59700,59400,11007
|
|
20240809,090500,3857658700,59500,59600,59600,59400,3400
|
|
20240809,090400,3655166000,59700,59700,59700,59600,529
|
|
20240809,090300,3623595700,59600,59700,59800,59500,7139
|
|
20240809,090200,3198500300,59800,59600,60000,59500,12514
|
|
20240809,090100,2450508100,59600,60000,60000,59400,16039
|
|
20240809,090000,1494201700,59900,59700,60000,59600,25003
|