573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183000,4649915300,86900,86900,86900,86900,238
|
|
20240923,182900,4649915300,86900,86900,86900,86900,0
|
|
20240923,182800,4649915300,86900,86900,86900,86900,0
|
|
20240923,182700,4649915300,86900,86900,86900,86900,0
|
|
20240923,182600,4649915300,86900,86900,86900,86900,0
|
|
20240923,182500,4649915300,86900,86900,86900,86900,0
|
|
20240923,182400,4649915300,86900,86900,86900,86900,0
|
|
20240923,182300,4649915300,86900,86900,86900,86900,0
|
|
20240923,182200,4649915300,86900,86900,86900,86900,0
|
|
20240923,182100,4649915300,86900,86900,86900,86900,0
|
|
20240923,182000,4649915300,86900,86900,86900,86900,0
|
|
20240923,181900,4649915300,86900,86900,86900,86900,0
|
|
20240923,181800,4649915300,86900,86900,86900,86900,0
|
|
20240923,181700,4649915300,86900,86900,86900,86900,0
|
|
20240923,181600,4649915300,86900,86900,86900,86900,0
|
|
20240923,181500,4649915300,86900,86900,86900,86900,0
|
|
20240923,181400,4649915300,86900,86900,86900,86900,0
|
|
20240923,181300,4649915300,86900,86900,86900,86900,0
|
|
20240923,181200,4649915300,86900,86900,86900,86900,0
|
|
20240923,181100,4649915300,86900,86900,86900,86900,0
|
|
20240923,181000,4649915300,86900,86900,86900,86900,0
|
|
20240923,180900,4649915300,86900,86900,86900,86900,0
|
|
20240923,180800,4649915300,86900,86900,86900,86900,0
|
|
20240923,180700,4649915300,86900,86900,86900,86900,0
|
|
20240923,180600,4649915300,86900,86900,86900,86900,0
|
|
20240923,180500,4649915300,86900,86900,86900,86900,0
|
|
20240923,180400,4649915300,86900,86900,86900,86900,0
|
|
20240923,180300,4649915300,86900,86900,86900,86900,0
|
|
20240923,180200,4649915300,86900,86900,86900,86900,0
|
|
20240923,180100,4649915300,86900,86900,86900,86900,0
|
|
20240923,180000,4649915300,86900,86900,86900,86900,238
|
|
20240923,175900,4649915300,86900,86900,86900,86900,0
|
|
20240923,175800,4649915300,86900,86900,86900,86900,0
|
|
20240923,175700,4649915300,86900,86900,86900,86900,0
|
|
20240923,175600,4649915300,86900,86900,86900,86900,0
|
|
20240923,175500,4649915300,86900,86900,86900,86900,0
|
|
20240923,175400,4649915300,86900,86900,86900,86900,0
|
|
20240923,175300,4649915300,86900,86900,86900,86900,0
|
|
20240923,175200,4649915300,86900,86900,86900,86900,0
|
|
20240923,175100,4649915300,86900,86900,86900,86900,0
|
|
20240923,175000,4649915300,86900,86900,86900,86900,0
|
|
20240923,174900,4649915300,86900,86900,86900,86900,0
|
|
20240923,174800,4649915300,86900,86900,86900,86900,0
|
|
20240923,174700,4649915300,86900,86900,86900,86900,0
|
|
20240923,174600,4649915300,86900,86900,86900,86900,0
|
|
20240923,174500,4649915300,86900,86900,86900,86900,0
|
|
20240923,174400,4649915300,86900,86900,86900,86900,0
|
|
20240923,174300,4649915300,86900,86900,86900,86900,0
|
|
20240923,174200,4649915300,86900,86900,86900,86900,0
|
|
20240923,174100,4649915300,86900,86900,86900,86900,0
|
|
20240923,174000,4649915300,86900,86900,86900,86900,0
|
|
20240923,173900,4649915300,86900,86900,86900,86900,0
|
|
20240923,173800,4649915300,86900,86900,86900,86900,0
|
|
20240923,173700,4649915300,86900,86900,86900,86900,0
|
|
20240923,173600,4649915300,86900,86900,86900,86900,0
|
|
20240923,173500,4649915300,86900,86900,86900,86900,0
|
|
20240923,173400,4649915300,86900,86900,86900,86900,0
|
|
20240923,173300,4649915300,86900,86900,86900,86900,0
|
|
20240923,173200,4649915300,86900,86900,86900,86900,0
|
|
20240923,173100,4649915300,86900,86900,86900,86900,0
|
|
20240923,173000,4649915300,86900,86900,86900,86900,238
|
|
20240923,172900,4649915300,86900,86900,86900,86900,0
|
|
20240923,172800,4649915300,86900,86900,86900,86900,0
|
|
20240923,172700,4649915300,86900,86900,86900,86900,0
|
|
20240923,172600,4649915300,86900,86900,86900,86900,0
|
|
20240923,172500,4649915300,86900,86900,86900,86900,0
|
|
20240923,172400,4649915300,86900,86900,86900,86900,0
|
|
20240923,172300,4649915300,86900,86900,86900,86900,0
|
|
20240923,172200,4649915300,86900,86900,86900,86900,0
|
|
20240923,172100,4649915300,86900,86900,86900,86900,0
|
|
20240923,172000,4649915300,86900,86900,86900,86900,0
|
|
20240923,171900,4649915300,86900,86900,86900,86900,0
|
|
20240923,171800,4649915300,86900,86900,86900,86900,0
|
|
20240923,171700,4649915300,86900,86900,86900,86900,0
|
|
20240923,171600,4649915300,86900,86900,86900,86900,0
|
|
20240923,171500,4649915300,86900,86900,86900,86900,0
|
|
20240923,171400,4649915300,86900,86900,86900,86900,0
|
|
20240923,171300,4649915300,86900,86900,86900,86900,0
|
|
20240923,171200,4649915300,86900,86900,86900,86900,0
|
|
20240923,171100,4649915300,86900,86900,86900,86900,0
|
|
20240923,171000,4649915300,86900,86900,86900,86900,0
|
|
20240923,170900,4649915300,86900,86900,86900,86900,0
|
|
20240923,170800,4649915300,86900,86900,86900,86900,0
|
|
20240923,170700,4649915300,86900,86900,86900,86900,0
|
|
20240923,170600,4649915300,86900,86900,86900,86900,0
|
|
20240923,170500,4649915300,86900,86900,86900,86900,0
|
|
20240923,170400,4649915300,86900,86900,86900,86900,0
|
|
20240923,170300,4649915300,86900,86900,86900,86900,0
|
|
20240923,170200,4649915300,86900,86900,86900,86900,0
|
|
20240923,170100,4649915300,86900,86900,86900,86900,0
|
|
20240923,170000,4649915300,86900,86900,86900,86900,238
|
|
20240923,165900,4649915300,86900,86900,86900,86900,0
|
|
20240923,165800,4649915300,86900,86900,86900,86900,0
|
|
20240923,165700,4649915300,86900,86900,86900,86900,0
|
|
20240923,165600,4649915300,86900,86900,86900,86900,0
|
|
20240923,165500,4649915300,86900,86900,86900,86900,0
|
|
20240923,165400,4649915300,86900,86900,86900,86900,0
|
|
20240923,165300,4649915300,86900,86900,86900,86900,0
|
|
20240923,165200,4649915300,86900,86900,86900,86900,0
|
|
20240923,165100,4649915300,86900,86900,86900,86900,0
|
|
20240923,165000,4649915300,86900,86900,86900,86900,0
|
|
20240923,164900,4649915300,86900,86900,86900,86900,0
|
|
20240923,164800,4649915300,86900,86900,86900,86900,0
|
|
20240923,164700,4649915300,86900,86900,86900,86900,0
|
|
20240923,164600,4649915300,86900,86900,86900,86900,0
|
|
20240923,164500,4649915300,86900,86900,86900,86900,0
|
|
20240923,164400,4649915300,86900,86900,86900,86900,0
|
|
20240923,164300,4649915300,86900,86900,86900,86900,0
|
|
20240923,164200,4649915300,86900,86900,86900,86900,0
|
|
20240923,164100,4649915300,86900,86900,86900,86900,0
|
|
20240923,164000,4649915300,86900,86900,86900,86900,0
|
|
20240923,163900,4649915300,86900,86900,86900,86900,0
|
|
20240923,163800,4649915300,86900,86900,86900,86900,0
|
|
20240923,163700,4649915300,86900,86900,86900,86900,0
|
|
20240923,163600,4649915300,86900,86900,86900,86900,0
|
|
20240923,163500,4649915300,86900,86900,86900,86900,0
|
|
20240923,163400,4649915300,86900,86900,86900,86900,0
|
|
20240923,163300,4649915300,86900,86900,86900,86900,0
|
|
20240923,163200,4649915300,86900,86900,86900,86900,0
|
|
20240923,163100,4649915300,86900,86900,86900,86900,0
|
|
20240923,163000,4649915300,86900,86900,86900,86900,238
|
|
20240923,162900,4649915300,86900,86900,86900,86900,0
|
|
20240923,162800,4649915300,86900,86900,86900,86900,0
|
|
20240923,162700,4649915300,86900,86900,86900,86900,0
|
|
20240923,162600,4649915300,86900,86900,86900,86900,0
|
|
20240923,162500,4649915300,86900,86900,86900,86900,0
|
|
20240923,162400,4649915300,86900,86900,86900,86900,0
|
|
20240923,162300,4649915300,86900,86900,86900,86900,0
|
|
20240923,162200,4649915300,86900,86900,86900,86900,0
|
|
20240923,162100,4649915300,86900,86900,86900,86900,0
|
|
20240923,162000,4649915300,86900,86900,86900,86900,0
|
|
20240923,161900,4649915300,86900,86900,86900,86900,0
|
|
20240923,161800,4649915300,86900,86900,86900,86900,0
|
|
20240923,161700,4649915300,86900,86900,86900,86900,0
|
|
20240923,161600,4649915300,86900,86900,86900,86900,0
|
|
20240923,161500,4649915300,86900,86900,86900,86900,0
|
|
20240923,161400,4649915300,86900,86900,86900,86900,0
|
|
20240923,161300,4649915300,86900,86900,86900,86900,0
|
|
20240923,161200,4649915300,86900,86900,86900,86900,0
|
|
20240923,161100,4649915300,86900,86900,86900,86900,0
|
|
20240923,161000,4649915300,86900,86900,86900,86900,0
|
|
20240923,160900,4649915300,86900,86900,86900,86900,0
|
|
20240923,160800,4649915300,86900,86900,86900,86900,0
|
|
20240923,160700,4649915300,86900,86900,86900,86900,0
|
|
20240923,160600,4649915300,86900,86900,86900,86900,0
|
|
20240923,160500,4649915300,86900,86900,86900,86900,0
|
|
20240923,160400,4649915300,86900,86900,86900,86900,0
|
|
20240923,160300,4649915300,86900,86900,86900,86900,0
|
|
20240923,160200,4649915300,86900,86900,86900,86900,0
|
|
20240923,160100,4649915300,86900,86900,86900,86900,0
|
|
20240923,160000,4649915300,86900,86900,86900,86900,238
|
|
20240923,155900,4649915300,86900,86900,86900,86900,0
|
|
20240923,155800,4649915300,86900,86900,86900,86900,0
|
|
20240923,155700,4649915300,86900,86900,86900,86900,0
|
|
20240923,155600,4649915300,86900,86900,86900,86900,0
|
|
20240923,155500,4649915300,86900,86900,86900,86900,0
|
|
20240923,155400,4649915300,86900,86900,86900,86900,0
|
|
20240923,155300,4649915300,86900,86900,86900,86900,0
|
|
20240923,155200,4649915300,86900,86900,86900,86900,0
|
|
20240923,155100,4649915300,86900,86900,86900,86900,0
|
|
20240923,155000,4649915300,86900,86900,86900,86900,0
|
|
20240923,154900,4649915300,86900,86900,86900,86900,0
|
|
20240923,154800,4649915300,86900,86900,86900,86900,0
|
|
20240923,154700,4649915300,86900,86900,86900,86900,0
|
|
20240923,154600,4649915300,86900,86900,86900,86900,0
|
|
20240923,154500,4649915300,86900,86900,86900,86900,0
|
|
20240923,154400,4649915300,86900,86900,86900,86900,0
|
|
20240923,154300,4649915300,86900,86900,86900,86900,0
|
|
20240923,154200,4649915300,86900,86900,86900,86900,0
|
|
20240923,154100,4649915300,86900,86900,86900,86900,0
|
|
20240923,154000,4649915300,86900,86900,86900,86900,0
|
|
20240923,153900,4649915300,86900,86900,86900,86900,0
|
|
20240923,153800,4649915300,86900,86900,86900,86900,0
|
|
20240923,153700,4649915300,86900,86900,86900,86900,0
|
|
20240923,153600,4649915300,86900,86900,86900,86900,0
|
|
20240923,153500,4649915300,86900,86900,86900,86900,0
|
|
20240923,153400,4649915300,86900,86900,86900,86900,0
|
|
20240923,153300,4649915300,86900,86900,86900,86900,0
|
|
20240923,153200,4649915300,86900,86900,86900,86900,0
|
|
20240923,153100,4649915300,86900,86900,86900,86900,0
|
|
20240923,153000,4649915300,86900,86900,86900,86900,476
|
|
20240923,152900,4629233100,86900,86900,86900,86900,0
|
|
20240923,152800,4629233100,86900,86900,86900,86900,0
|
|
20240923,152700,4629233100,86900,86900,86900,86900,0
|
|
20240923,152600,4629233100,86900,86900,86900,86900,0
|
|
20240923,152500,4629233100,86900,86900,86900,86900,0
|
|
20240923,152400,4629233100,86900,86900,86900,86900,0
|
|
20240923,152300,4629233100,86900,86900,86900,86900,0
|
|
20240923,152200,4629233100,86900,86900,86900,86900,0
|
|
20240923,152100,4629233100,86900,86900,86900,86900,0
|
|
20240923,152000,4629233100,86900,86900,86900,86900,0
|
|
20240923,151900,4629233100,86900,86400,86900,86400,40
|
|
20240923,151800,4625760700,86800,86300,86800,86300,10
|
|
20240923,151700,4624895700,87000,86500,87000,86200,90
|
|
20240923,151600,4617089500,86500,86400,86500,86400,17
|
|
20240923,151500,4615620000,86300,86100,86300,86100,13
|
|
20240923,151400,4614498900,86100,86100,86100,86100,4
|
|
20240923,151300,4614154500,86200,86200,86200,86200,0
|
|
20240923,151200,4614154500,86200,86200,86200,86200,4
|
|
20240923,151100,4613809700,86200,86200,86200,86200,4
|
|
20240923,151000,4613464900,86200,86100,86200,86000,62
|
|
20240923,150900,4608128700,86100,86100,86100,86100,4
|
|
20240923,150800,4607784300,86100,86100,86100,86100,8
|
|
20240923,150700,4607095500,86300,86300,86300,86300,14
|
|
20240923,150600,4605887300,86300,85900,86300,85900,35
|
|
20240923,150500,4602869800,86000,86300,86300,86000,315
|
|
20240923,150400,4575766700,86300,86300,86300,86300,6
|
|
20240923,150300,4575248900,86300,86500,86500,86300,24
|
|
20240923,150200,4573173900,86500,86500,86600,86500,5
|
|
20240923,150100,4572741300,86600,86900,86900,86600,6
|
|
20240923,150000,4572220700,87000,86300,87000,86200,155
|
|
20240923,145900,4558772000,86200,86000,86200,86000,40
|
|
20240923,145800,4555325100,86100,85900,86100,85900,215
|
|
20240923,145700,4536818400,85900,85900,86000,85900,16
|
|
20240923,145600,4535443400,85900,86100,86100,85900,629
|
|
20240923,145500,4481326100,86100,86300,86300,86100,116
|
|
20240923,145400,4471317800,85800,86200,86300,85800,792
|
|
20240923,145300,4403189600,86200,86300,86300,86200,232
|
|
20240923,145200,4383187800,86400,86500,86500,86400,130
|
|
20240923,145100,4371945700,86600,86500,86600,86500,77
|
|
20240923,145000,4365278000,86500,86500,86500,86500,6
|
|
20240923,144900,4364759000,86500,86500,86500,86500,20
|
|
20240923,144800,4363029000,86600,86600,86600,86600,6
|
|
20240923,144700,4362509400,87100,87000,87100,87000,234
|
|
20240923,144600,4342151300,87400,86500,87400,86500,842
|
|
20240923,144500,4268704400,86500,86400,86500,86400,17
|
|
20240923,144400,4267234300,86400,86400,86500,86400,36
|
|
20240923,144300,4264123800,86400,86800,86800,86400,5
|
|
20240923,144200,4263690600,86800,86700,86800,86700,75
|
|
20240923,144100,4257187700,86600,86600,86600,86600,40
|
|
20240923,144000,4253723700,86700,86700,86700,86700,4
|
|
20240923,143900,4253376900,86600,86600,86600,86600,3
|
|
20240923,143800,4253117100,86600,86600,86600,86600,0
|
|
20240923,143700,4253117100,86600,86400,86700,86400,15
|
|
20240923,143600,4251818200,86600,86600,86600,86600,9
|
|
20240923,143500,4251038800,86600,86600,86600,86600,34
|
|
20240923,143400,4248094400,86600,86600,86600,86600,5
|
|
20240923,143300,4247661400,86200,86200,86200,86200,10
|
|
20240923,143200,4246799400,86200,86600,86600,86200,45
|
|
20240923,143100,4242904000,86600,86400,86600,86200,137
|
|
20240923,143000,4231078900,86400,86400,86400,86400,0
|
|
20240923,142900,4231078900,86400,86400,86400,86400,15
|
|
20240923,142800,4229782900,86400,86400,86400,86400,11
|
|
20240923,142700,4228832500,86300,86300,86300,86300,0
|
|
20240923,142600,4228832500,86300,86300,86300,86300,2
|
|
20240923,142500,4228659900,86400,86300,86400,86300,68
|
|
20240923,142400,4222789000,86300,86300,86300,86300,6
|
|
20240923,142300,4222271200,86300,86300,86300,86300,7
|
|
20240923,142200,4221667100,86400,86300,86400,86300,41
|
|
20240923,142100,4218128300,86300,86300,86300,86300,35
|
|
20240923,142000,4215107800,86300,86300,86500,86300,6
|
|
20240923,141900,4214589200,86400,86400,86400,86400,12
|
|
20240923,141800,4213552400,86300,86300,86300,86300,56
|
|
20240923,141700,4208719600,86300,86300,86400,86300,9
|
|
20240923,141600,4207942200,86300,86300,86300,86300,2
|
|
20240923,141500,4207769600,86300,86200,86300,86200,49
|
|
20240923,141400,4203544000,86200,86300,86300,86200,297
|
|
20240923,141300,4177925800,86400,86400,86500,86400,9
|
|
20240923,141200,4177148100,86400,86400,86500,86400,53
|
|
20240923,141100,4172567100,86400,86300,86400,86300,28
|
|
20240923,141000,4170148200,86300,86400,86400,86300,41
|
|
20240923,140900,4166605900,86500,86500,86500,86500,91
|
|
20240923,140800,4158734400,86700,86500,86700,86500,101
|
|
20240923,140700,4149988700,86700,86700,86700,86700,0
|
|
20240923,140600,4149988700,86700,86700,86700,86700,0
|
|
20240923,140500,4149988700,86700,86600,86700,86500,207
|
|
20240923,140400,4132077900,86600,86500,86800,86500,127
|
|
20240923,140300,4121079600,86500,86600,86600,86500,5
|
|
20240923,140200,4120646700,86500,86600,86600,86500,45
|
|
20240923,140100,4116750400,86600,86600,86600,86600,44
|
|
20240923,140000,4112940000,86800,86600,86800,86500,106
|
|
20240923,135900,4103764900,86600,86600,86600,86600,2
|
|
20240923,135800,4103591700,86600,86500,86600,86500,27
|
|
20240923,135700,4101253800,86600,86500,86600,86500,139
|
|
20240923,135600,4089229900,86500,86600,86600,86500,28
|
|
20240923,135500,4086807000,86500,86600,86700,86500,65
|
|
20240923,135400,4081177900,86600,86900,86900,86600,28
|
|
20240923,135300,4078750300,86800,86800,86800,86800,6
|
|
20240923,135200,4078229500,86800,86900,86900,86800,25
|
|
20240923,135100,4076059400,86800,86700,86800,86700,24
|
|
20240923,135000,4073976900,86700,86800,86800,86700,128
|
|
20240923,134900,4062877800,86800,86800,86800,86800,40
|
|
20240923,134800,4059405800,86800,87000,87000,86800,305
|
|
20240923,134700,4032872300,87100,87000,87100,87000,81
|
|
20240923,134600,4025825200,87100,87200,87200,87100,158
|
|
20240923,134500,4012063200,87200,87200,87200,87200,25
|
|
20240923,134400,4009883200,87400,87400,87400,87400,0
|
|
20240923,134300,4009883200,87400,87200,87400,87200,21
|
|
20240923,134200,4008051200,87400,87400,87400,87400,5
|
|
20240923,134100,4007614200,87200,87200,87200,87200,2
|
|
20240923,134000,4007439800,87400,87200,87400,87200,11
|
|
20240923,133900,4006479800,87200,87100,87200,87100,2
|
|
20240923,133800,4006305500,87100,87100,87100,87100,15
|
|
20240923,133700,4004999000,87100,87200,87200,87100,47
|
|
20240923,133600,4000900800,87300,87100,87300,87100,38
|
|
20240923,133500,3997586700,87100,87100,87100,87100,50
|
|
20240923,133400,3993231700,87100,87000,87200,87000,128
|
|
20240923,133300,3982082700,87100,87000,87100,87000,58
|
|
20240923,133200,3977031100,87100,87100,87100,87100,1
|
|
20240923,133100,3976944000,87100,87000,87100,87000,20
|
|
20240923,133000,3975203300,87000,87100,87100,87000,60
|
|
20240923,132900,3969979200,87000,86900,87000,86900,120
|
|
20240923,132800,3959539900,86900,86900,87000,86900,46
|
|
20240923,132700,3955538400,87000,86500,87000,86500,505
|
|
20240923,132600,3911699100,86500,86600,86600,86500,82
|
|
20240923,132500,3904600100,86700,86600,86700,86600,32
|
|
20240923,132400,3901828500,86600,86600,86600,86600,59
|
|
20240923,132300,3896719100,86700,86700,86700,86600,70
|
|
20240923,132200,3890650300,86600,86600,86600,86600,13
|
|
20240923,132100,3889524500,86700,86600,86700,86600,34
|
|
20240923,132000,3886577000,86600,86600,86700,86600,56
|
|
20240923,131900,3881727000,86600,86600,86600,86600,33
|
|
20240923,131800,3878869200,86600,86600,86600,86600,2
|
|
20240923,131700,3878696000,86600,86600,86700,86600,65
|
|
20240923,131600,3873064200,86700,86700,86700,86700,11
|
|
20240923,131500,3872110500,86700,86700,86700,86700,3
|
|
20240923,131400,3871850400,86700,86700,86800,86600,35
|
|
20240923,131300,3868815600,86700,86700,86700,86700,3
|
|
20240923,131200,3868555500,86700,86700,86700,86700,2
|
|
20240923,131100,3868382100,86800,86700,86800,86700,111
|
|
20240923,131000,3858758000,86600,86600,86700,86600,7
|
|
20240923,130900,3858151700,86600,86600,86600,86600,2
|
|
20240923,130800,3857978500,86600,86600,86700,86600,7
|
|
20240923,130700,3857371900,86700,86600,86700,86600,57
|
|
20240923,130600,3852431600,86600,86700,86700,86600,6
|
|
20240923,130500,3851911600,86700,86700,86700,86600,12
|
|
20240923,130400,3850871300,86600,86600,86700,86600,12
|
|
20240923,130300,3849831900,86600,86500,86600,86500,7
|
|
20240923,130200,3849225800,86500,86500,86600,86500,92
|
|
20240923,130100,3841258800,86600,86500,86600,86400,71
|
|
20240923,130000,3835114500,86400,86400,86500,86400,12
|
|
20240923,125900,3834077100,86400,86400,86400,86400,13
|
|
20240923,125800,3832953900,86500,86400,86500,86400,9
|
|
20240923,125700,3832176200,86400,86400,86500,86400,12
|
|
20240923,125600,3831139000,86400,86400,86500,86400,3
|
|
20240923,125500,3830879700,86400,86400,86400,86400,4
|
|
20240923,125400,3830534100,86500,86400,86500,86400,7
|
|
20240923,125300,3829928900,86400,86400,86600,86300,15
|
|
20240923,125200,3828632500,86400,86400,86500,86400,15
|
|
20240923,125100,3827335300,86500,86400,86500,86300,97
|
|
20240923,125000,3818951900,86400,86300,86400,86300,66
|
|
20240923,124900,3813252300,86300,86300,86300,86300,13
|
|
20240923,124800,3812130400,86400,86300,86400,86300,23
|
|
20240923,124700,3810145100,86300,86300,86300,86300,4
|
|
20240923,124600,3809799900,86300,86500,86500,86300,10
|
|
20240923,124500,3808935900,86400,86400,86400,86400,4
|
|
20240923,124400,3808590300,86600,86400,86600,86300,143
|
|
20240923,124300,3796227700,86400,86300,86600,86300,17
|
|
20240923,124200,3794757500,86300,86300,86400,86300,154
|
|
20240923,124100,3781463000,86200,86200,86200,86200,3
|
|
20240923,124000,3781204400,86200,86000,86300,86000,90
|
|
20240923,123900,3773447000,86000,86000,86000,86000,24
|
|
20240923,123800,3771383000,86000,86100,86100,86000,104
|
|
20240923,123700,3762428700,86100,86200,86400,86100,140
|
|
20240923,123600,3750367800,86100,86200,86200,86100,67
|
|
20240923,123500,3744594000,86200,86200,86200,86200,2
|
|
20240923,123400,3744421600,86200,86200,86300,86200,44
|
|
20240923,123300,3740624700,86200,86100,86200,86100,18
|
|
20240923,123200,3739073600,86100,86200,86200,86100,12
|
|
20240923,123100,3738039400,86100,86100,86200,86100,18
|
|
20240923,123000,3736489200,86100,86200,86200,86100,128
|
|
20240923,122900,3725456000,86200,86300,86300,86200,62
|
|
20240923,122800,3720111100,86200,86200,86300,86200,49
|
|
20240923,122700,3715882600,86300,86200,86300,86200,18
|
|
20240923,122600,3714329400,86300,86300,86300,86200,11
|
|
20240923,122500,3713380200,86300,86200,86300,86200,25
|
|
20240923,122400,3711225000,86400,86200,86400,86200,6
|
|
20240923,122300,3710707000,86200,86200,86400,86200,13
|
|
20240923,122200,3709585600,86400,86200,86400,86200,11
|
|
20240923,122100,3708635400,86400,86300,86400,86300,200
|
|
20240923,122000,3691367300,86300,86400,86400,86300,32
|
|
20240923,121900,3688604800,86400,86400,86600,86300,776
|
|
20240923,121800,3621585700,86400,86400,86400,86400,18
|
|
20240923,121700,3620030500,86400,86500,86600,86400,6
|
|
20240923,121600,3619511200,86500,86700,86700,86500,80
|
|
20240923,121500,3612589000,86700,86700,86900,86700,49
|
|
20240923,121400,3608340300,86700,87000,87000,86700,30
|
|
20240923,121300,3605734500,87000,87200,87200,87000,814
|
|
20240923,121200,3534799500,87200,87300,87300,87200,5
|
|
20240923,121100,3534363300,87300,87300,87300,87200,54
|
|
20240923,121000,3529649400,87300,87300,87400,87300,58
|
|
20240923,120900,3524582200,87300,87200,87300,87200,47
|
|
20240923,120800,3520480700,87200,87200,87200,87200,33
|
|
20240923,120700,3517603100,87200,87200,87200,87200,5
|
|
20240923,120600,3517167100,87400,87300,87400,87300,7
|
|
20240923,120500,3516555600,87400,87600,87600,87400,60
|
|
20240923,120400,3511307100,87500,87800,87800,87400,399
|
|
20240923,120300,3476391000,87800,87800,87900,87800,93
|
|
20240923,120200,3468219400,87600,87900,87900,87600,288
|
|
20240923,120100,3442972000,87900,87800,87900,87800,12
|
|
20240923,120000,3441918300,87800,87800,87900,87800,46
|
|
20240923,115900,3437879100,87900,87800,87900,87800,32
|
|
20240923,115800,3435068100,87900,87800,87900,87800,64
|
|
20240923,115700,3429446700,87800,87800,87900,87700,42
|
|
20240923,115600,3425758800,87900,87900,87900,87900,0
|
|
20240923,115500,3425758800,87900,87800,87900,87800,38
|
|
20240923,115400,3422420300,87800,87900,87900,87800,29
|
|
20240923,115300,3419873800,87900,87900,87900,87900,86
|
|
20240923,115200,3412314400,87900,87900,87900,87800,119
|
|
20240923,115100,3401854400,87900,87800,87900,87800,8
|
|
20240923,115000,3401151600,87600,87600,87900,87600,179
|
|
20240923,114900,3385433300,87500,87500,87600,87500,9
|
|
20240923,114800,3384645400,87500,87500,87500,87500,2
|
|
20240923,114700,3384470400,87400,87400,87400,87400,0
|
|
20240923,114600,3384470400,87400,87600,87600,87400,37
|
|
20240923,114500,3381234300,87500,87600,87600,87500,36
|
|
20240923,114400,3378081300,87800,87800,87800,87800,0
|
|
20240923,114300,3378081300,87800,87800,87800,87800,4
|
|
20240923,114200,3377730100,87800,87600,87800,87600,47
|
|
20240923,114100,3373607900,87700,87700,87700,87700,10
|
|
20240923,114000,3372730900,87500,87300,87500,87300,18
|
|
20240923,113900,3371157600,87400,87300,87400,87300,8
|
|
20240923,113800,3370459100,87200,87200,87200,87200,3
|
|
20240923,113700,3370197500,87200,87200,87200,87200,4
|
|
20240923,113600,3369848700,87100,87200,87200,87100,100
|
|
20240923,113500,3361133200,87100,87300,87300,87100,25
|
|
20240923,113400,3358951300,87300,87300,87400,87300,46
|
|
20240923,113300,3354933900,87300,87200,87300,87100,27
|
|
20240923,113200,3352578300,87200,87300,87300,87200,11
|
|
20240923,113100,3351618600,87200,87200,87200,87200,0
|
|
20240923,113000,3351618600,87200,87400,87400,87200,5
|
|
20240923,112900,3351182000,87400,87300,87400,87300,5
|
|
20240923,112800,3350745200,87300,87200,87300,87200,9
|
|
20240923,112700,3349959900,87200,87800,87900,87200,195
|
|
20240923,112600,3332892000,87900,87600,87900,87600,29
|
|
20240923,112500,3330346200,87700,87500,87900,87500,231
|
|
20240923,112400,3310053100,87500,86900,87800,86900,2029
|
|
20240923,112300,3133157700,86900,86800,86900,86800,8
|
|
20240923,112200,3132462800,86800,86800,86800,86800,21
|
|
20240923,112100,3130640000,86800,86900,86900,86800,54
|
|
20240923,112000,3125948600,86900,86800,86900,86800,86
|
|
20240923,111900,3118477000,86900,86800,86900,86800,65
|
|
20240923,111800,3112828600,86800,86800,86800,86800,42
|
|
20240923,111700,3109183000,86900,86800,86900,86800,5
|
|
20240923,111600,3108748600,86800,86800,86800,86800,20
|
|
20240923,111500,3107012600,86700,86600,86700,86600,83
|
|
20240923,111400,3099822600,86600,86500,86600,86500,91
|
|
20240923,111300,3091948600,86500,86500,86500,86500,72
|
|
20240923,111200,3085720600,86500,86400,86500,86400,54
|
|
20240923,111100,3081053000,86300,86300,86300,86300,75
|
|
20240923,111000,3074580500,86300,86500,86500,86300,339
|
|
20240923,110900,3045272800,86900,86800,86900,86600,38
|
|
20240923,110800,3041979400,86900,86900,86900,86900,10
|
|
20240923,110700,3041110400,86900,86900,86900,86800,52
|
|
20240923,110600,3036596500,86800,86800,86800,86800,2
|
|
20240923,110500,3036422900,86800,86800,86800,86800,20
|
|
20240923,110400,3034686900,86800,86800,86800,86800,50
|
|
20240923,110300,3030346900,86900,86900,86900,86800,110
|
|
20240923,110200,3020789400,86900,86900,86900,86900,3
|
|
20240923,110100,3020528700,86900,87000,87000,86800,415
|
|
20240923,110000,2984457200,87000,87000,87000,86900,32
|
|
20240923,105900,2981675900,87000,87000,87000,87000,317
|
|
20240923,105800,2954096900,87000,86800,87000,86700,1720
|
|
20240923,105700,2804561500,86800,86600,86800,86600,46
|
|
20240923,105600,2800577100,86700,86600,86800,86600,59
|
|
20240923,105500,2795465100,86600,86800,86800,86600,56
|
|
20240923,105400,2790604500,86700,86700,86700,86700,20
|
|
20240923,105300,2788870500,86700,86700,86700,86700,0
|
|
20240923,105200,2788870500,86700,86900,86900,86700,98
|
|
20240923,105100,2780354500,86700,86700,86800,86700,90
|
|
20240923,105000,2772547900,86800,86800,86800,86700,8
|
|
20240923,104900,2771853600,86900,86800,86900,86800,3
|
|
20240923,104800,2771593100,86700,86800,86900,86700,26
|
|
20240923,104700,2769335900,86800,86800,86800,86800,48
|
|
20240923,104600,2765169500,86700,86400,86900,86400,1060
|
|
20240923,104500,2673182500,86700,86600,86700,86600,370
|
|
20240923,104400,2641110700,86600,86500,86600,86500,88
|
|
20240923,104300,2633497900,86500,86600,86600,86500,53
|
|
20240923,104200,2628912700,86600,86200,86600,86200,303
|
|
20240923,104100,2602709100,86200,86000,86200,86000,230
|
|
20240923,104000,2582903400,86000,85700,86000,85700,332
|
|
20240923,103900,2554372200,85700,85400,85700,85400,127
|
|
20240923,103800,2543502100,85400,85400,85400,85400,25
|
|
20240923,103700,2541367100,85400,85400,85400,85200,209
|
|
20240923,103600,2523550200,85700,85600,85700,85300,31
|
|
20240923,103500,2520900600,85600,85600,85700,85600,18
|
|
20240923,103400,2519359400,85600,85600,85600,85600,51
|
|
20240923,103300,2514993800,85700,85700,85700,85700,4
|
|
20240923,103200,2514651000,85700,85800,85800,85700,39
|
|
20240923,103100,2511308300,85700,85700,85700,85700,22
|
|
20240923,103000,2509422900,85800,85700,85800,85700,36
|
|
20240923,102900,2506336300,85600,85700,85700,85600,28
|
|
20240923,102800,2503939100,85600,85700,85700,85600,12
|
|
20240923,102700,2502910900,85800,85800,85800,85800,47
|
|
20240923,102600,2498878300,85800,85900,85900,85800,17
|
|
20240923,102500,2497419100,85800,85700,85800,85700,8
|
|
20240923,102400,2496733000,85600,85600,85600,85600,4
|
|
20240923,102300,2496390600,85800,85300,85800,85300,121
|
|
20240923,102200,2486041300,85200,85300,85300,85200,5
|
|
20240923,102100,2485615100,85400,85400,85400,85300,18
|
|
20240923,102000,2484078200,85300,85300,85300,85100,64
|
|
20240923,101900,2478620800,85300,85200,85300,85200,93
|
|
20240923,101800,2470697100,85200,85200,85200,85200,21
|
|
20240923,101700,2468907900,85500,85500,85500,85200,303
|
|
20240923,101600,2443073300,85500,85600,85600,85500,201
|
|
20240923,101500,2425880500,85600,85500,85600,85500,22
|
|
20240923,101400,2423998500,85600,85600,85600,85600,117
|
|
20240923,101300,2413983300,85600,85600,85700,85600,85
|
|
20240923,101200,2406702000,85600,85600,85600,85600,51
|
|
20240923,101100,2402336400,85700,85600,85700,85600,14
|
|
20240923,101000,2401137400,85600,85900,85900,85600,397
|
|
20240923,100900,2367115000,86000,86000,86000,86000,45
|
|
20240923,100800,2363245000,85800,85800,86000,85800,19
|
|
20240923,100700,2361613600,85800,85700,85800,85700,14
|
|
20240923,100600,2360412900,85700,86100,86100,85700,158
|
|
20240923,100500,2346826200,86200,86500,86500,86200,60
|
|
20240923,100400,2341646400,86400,86600,86600,86400,224
|
|
20240923,100300,2322260500,86600,86800,86800,86600,320
|
|
20240923,100200,2294515100,86800,86500,87000,86500,2893
|
|
20240923,100100,2043741300,86500,86400,86500,86300,81
|
|
20240923,100000,2036740700,86400,86300,86500,86300,1069
|
|
20240923,095900,1944282600,86300,86600,86600,86300,1019
|
|
20240923,095800,1856338700,86600,86000,86600,86000,531
|
|
20240923,095700,1810428300,86000,86100,86400,86000,413
|
|
20240923,095600,1774881200,86200,86000,86400,85700,3475
|
|
20240923,095500,1476134300,85900,86100,86100,85900,66
|
|
20240923,095400,1470454500,86100,86100,86100,86100,1
|
|
20240923,095300,1470368400,86000,86000,86000,85900,76
|
|
20240923,095200,1463833900,86200,86000,86200,86000,153
|
|
20240923,095100,1450672800,85900,85800,85900,85700,400
|
|
20240923,095000,1416354900,85800,85900,86000,85500,1045
|
|
20240923,094900,1326724200,85800,86100,86300,85800,316
|
|
20240923,094800,1299550300,86300,86400,86400,86100,780
|
|
20240923,094700,1232280500,86400,86400,86400,86100,405
|
|
20240923,094600,1197318500,86400,86200,86400,86100,168
|
|
20240923,094500,1182822300,86200,85800,86200,85800,322
|
|
20240923,094400,1155107000,86000,86000,86400,85900,735
|
|
20240923,094300,1091727800,85900,85900,86700,85900,1517
|
|
20240923,094200,961018900,85900,85700,85900,85600,376
|
|
20240923,094100,928770500,85700,85000,85700,85000,318
|
|
20240923,094000,901616500,85100,85200,85500,85000,322
|
|
20240923,093900,874175100,85300,84500,85500,84500,1449
|
|
20240923,093800,750883600,84500,84100,84500,84100,198
|
|
20240923,093700,734175100,84100,83500,84400,83500,1275
|
|
20240923,093600,627185900,83500,83200,83500,83100,393
|
|
20240923,093500,594387600,83100,83300,83400,83100,240
|
|
20240923,093400,574410600,83400,83200,83400,83100,456
|
|
20240923,093300,536443800,83100,83000,83100,83000,154
|
|
20240923,093200,523659300,83000,82400,83000,82400,642
|
|
20240923,093100,470461400,82200,82200,82400,82200,84
|
|
20240923,093000,463546600,82200,82200,82200,82200,0
|
|
20240923,092900,463546600,82200,82300,82400,82200,30
|
|
20240923,092800,461076900,82200,82200,82300,82200,174
|
|
20240923,092700,446771000,82200,81600,82200,81600,691
|
|
20240923,092600,390185800,81600,81600,81600,81600,6
|
|
20240923,092500,389696200,81600,81600,81600,81600,51
|
|
20240923,092400,385534600,81600,81600,81600,81600,2
|
|
20240923,092300,385371400,81600,81600,81600,81600,2
|
|
20240923,092200,385208200,81800,81600,81800,81600,27
|
|
20240923,092100,383001100,81600,81500,81600,81500,28
|
|
20240923,092000,380718900,81500,81800,81800,81400,113
|
|
20240923,091900,371504400,81800,82000,82000,81800,9
|
|
20240923,091800,370767000,82000,81800,82000,81700,68
|
|
20240923,091700,365207400,82100,81800,82100,81800,83
|
|
20240923,091600,358400300,81800,81800,81900,81600,65
|
|
20240923,091500,353081900,81900,81600,81900,81600,48
|
|
20240923,091400,349164600,81500,82000,82100,81500,231
|
|
20240923,091300,330251100,82100,82000,82200,81800,210
|
|
20240923,091200,313028700,82200,82000,82200,82000,17
|
|
20240923,091100,311633200,82000,82000,82100,82000,141
|
|
20240923,091000,300069400,81900,82000,82000,81900,106
|
|
20240923,090900,291377600,82000,82000,82100,82000,17
|
|
20240923,090800,289983100,82000,82000,82000,82000,33
|
|
20240923,090700,287277100,82000,82000,82000,81900,301
|
|
20240923,090600,262595200,82000,82200,82200,82000,192
|
|
20240923,090500,246850600,82000,82300,82500,82000,1041
|
|
20240923,090400,161381900,82300,82700,83000,82000,514
|
|
20240923,090300,118988600,82900,82400,83000,82400,514
|
|
20240923,090200,76453000,82400,81600,82400,81600,416
|
|
20240923,090100,42336400,81500,81400,81600,81100,101
|
|
20240923,090000,34106100,81400,81500,81500,80800,407
|