596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,185200,16558843800,52300,52300,52300,52300,0
|
|
20240927,185100,16558843800,52300,52300,52300,52300,0
|
|
20240927,185000,16558843800,52300,52300,52300,52300,0
|
|
20240927,184900,16558843800,52300,52300,52300,52300,0
|
|
20240927,184800,16558843800,52300,52300,52300,52300,0
|
|
20240927,184700,16558843800,52300,52300,52300,52300,0
|
|
20240927,184600,16558843800,52300,52300,52300,52300,0
|
|
20240927,184500,16558843800,52300,52300,52300,52300,0
|
|
20240927,184400,16558843800,52300,52300,52300,52300,0
|
|
20240927,184300,16558843800,52300,52300,52300,52300,0
|
|
20240927,184200,16558843800,52300,52300,52300,52300,0
|
|
20240927,184100,16558843800,52300,52300,52300,52300,0
|
|
20240927,184000,16558843800,52300,52300,52300,52300,0
|
|
20240927,183900,16558843800,52300,52300,52300,52300,0
|
|
20240927,183800,16558843800,52300,52300,52300,52300,0
|
|
20240927,183700,16558843800,52300,52300,52300,52300,0
|
|
20240927,183600,16558843800,52300,52300,52300,52300,0
|
|
20240927,183500,16558843800,52300,52300,52300,52300,0
|
|
20240927,183400,16558843800,52300,52300,52300,52300,0
|
|
20240927,183300,16558843800,52300,52300,52300,52300,0
|
|
20240927,183200,16558843800,52300,52300,52300,52300,0
|
|
20240927,183100,16558843800,52300,52300,52300,52300,0
|
|
20240927,183000,16558843800,52300,52300,52300,52300,0
|
|
20240927,182900,16558843800,52300,52300,52300,52300,0
|
|
20240927,182800,16558843800,52300,52300,52300,52300,0
|
|
20240927,182700,16558843800,52300,52300,52300,52300,0
|
|
20240927,182600,16558843800,52300,52300,52300,52300,0
|
|
20240927,182500,16558843800,52300,52300,52300,52300,0
|
|
20240927,182400,16558843800,52300,52300,52300,52300,0
|
|
20240927,182300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,182200,16558843800,52300,52300,52300,52300,0
|
|
20240927,182100,16558843800,52300,52300,52300,52300,0
|
|
20240927,182000,16558843800,52300,52300,52300,52300,0
|
|
20240927,181900,16558843800,52300,52300,52300,52300,0
|
|
20240927,181800,16558843800,52300,52300,52300,52300,0
|
|
20240927,181700,16558843800,52300,52300,52300,52300,0
|
|
20240927,181600,16558843800,52300,52300,52300,52300,0
|
|
20240927,181500,16558843800,52300,52300,52300,52300,0
|
|
20240927,181400,16558843800,52300,52300,52300,52300,0
|
|
20240927,181300,16558843800,52300,52300,52300,52300,0
|
|
20240927,181200,16558843800,52300,52300,52300,52300,0
|
|
20240927,181100,16558843800,52300,52300,52300,52300,0
|
|
20240927,181000,16558843800,52300,52300,52300,52300,0
|
|
20240927,180900,16558843800,52300,52300,52300,52300,0
|
|
20240927,180800,16558843800,52300,52300,52300,52300,0
|
|
20240927,180700,16558843800,52300,52300,52300,52300,0
|
|
20240927,180600,16558843800,52300,52300,52300,52300,0
|
|
20240927,180500,16558843800,52300,52300,52300,52300,0
|
|
20240927,180400,16558843800,52300,52300,52300,52300,0
|
|
20240927,180300,16558843800,52300,52300,52300,52300,0
|
|
20240927,180200,16558843800,52300,52300,52300,52300,0
|
|
20240927,180100,16558843800,52300,52300,52300,52300,0
|
|
20240927,180000,16558843800,52300,52300,52300,52300,0
|
|
20240927,175900,16558843800,52300,52300,52300,52300,0
|
|
20240927,175800,16558843800,52300,52300,52300,52300,0
|
|
20240927,175700,16558843800,52300,52300,52300,52300,0
|
|
20240927,175600,16558843800,52300,52300,52300,52300,0
|
|
20240927,175500,16558843800,52300,52300,52300,52300,0
|
|
20240927,175400,16558843800,52300,52300,52300,52300,0
|
|
20240927,175300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,175200,16558843800,52300,52300,52300,52300,0
|
|
20240927,175100,16558843800,52300,52300,52300,52300,0
|
|
20240927,175000,16558843800,52300,52300,52300,52300,0
|
|
20240927,174900,16558843800,52300,52300,52300,52300,0
|
|
20240927,174800,16558843800,52300,52300,52300,52300,0
|
|
20240927,174700,16558843800,52300,52300,52300,52300,0
|
|
20240927,174600,16558843800,52300,52300,52300,52300,0
|
|
20240927,174500,16558843800,52300,52300,52300,52300,0
|
|
20240927,174400,16558843800,52300,52300,52300,52300,0
|
|
20240927,174300,16558843800,52300,52300,52300,52300,0
|
|
20240927,174200,16558843800,52300,52300,52300,52300,0
|
|
20240927,174100,16558843800,52300,52300,52300,52300,0
|
|
20240927,174000,16558843800,52300,52300,52300,52300,0
|
|
20240927,173900,16558843800,52300,52300,52300,52300,0
|
|
20240927,173800,16558843800,52300,52300,52300,52300,0
|
|
20240927,173700,16558843800,52300,52300,52300,52300,0
|
|
20240927,173600,16558843800,52300,52300,52300,52300,0
|
|
20240927,173500,16558843800,52300,52300,52300,52300,0
|
|
20240927,173400,16558843800,52300,52300,52300,52300,0
|
|
20240927,173300,16558843800,52300,52300,52300,52300,0
|
|
20240927,173200,16558843800,52300,52300,52300,52300,0
|
|
20240927,173100,16558843800,52300,52300,52300,52300,0
|
|
20240927,173000,16558843800,52300,52300,52300,52300,0
|
|
20240927,172900,16558843800,52300,52300,52300,52300,0
|
|
20240927,172800,16558843800,52300,52300,52300,52300,0
|
|
20240927,172700,16558843800,52300,52300,52300,52300,0
|
|
20240927,172600,16558843800,52300,52300,52300,52300,0
|
|
20240927,172500,16558843800,52300,52300,52300,52300,0
|
|
20240927,172400,16558843800,52300,52300,52300,52300,0
|
|
20240927,172300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,172200,16558843800,52300,52300,52300,52300,0
|
|
20240927,172100,16558843800,52300,52300,52300,52300,0
|
|
20240927,172000,16558843800,52300,52300,52300,52300,0
|
|
20240927,171900,16558843800,52300,52300,52300,52300,0
|
|
20240927,171800,16558843800,52300,52300,52300,52300,0
|
|
20240927,171700,16558843800,52300,52300,52300,52300,0
|
|
20240927,171600,16558843800,52300,52300,52300,52300,0
|
|
20240927,171500,16558843800,52300,52300,52300,52300,0
|
|
20240927,171400,16558843800,52300,52300,52300,52300,0
|
|
20240927,171300,16558843800,52300,52300,52300,52300,0
|
|
20240927,171200,16558843800,52300,52300,52300,52300,0
|
|
20240927,171100,16558843800,52300,52300,52300,52300,0
|
|
20240927,171000,16558843800,52300,52300,52300,52300,0
|
|
20240927,170900,16558843800,52300,52300,52300,52300,0
|
|
20240927,170800,16558843800,52300,52300,52300,52300,0
|
|
20240927,170700,16558843800,52300,52300,52300,52300,0
|
|
20240927,170600,16558843800,52300,52300,52300,52300,0
|
|
20240927,170500,16558843800,52300,52300,52300,52300,0
|
|
20240927,170400,16558843800,52300,52300,52300,52300,0
|
|
20240927,170300,16558843800,52300,52300,52300,52300,0
|
|
20240927,170200,16558843800,52300,52300,52300,52300,0
|
|
20240927,170100,16558843800,52300,52300,52300,52300,0
|
|
20240927,170000,16558843800,52300,52300,52300,52300,0
|
|
20240927,165900,16558843800,52300,52300,52300,52300,0
|
|
20240927,165800,16558843800,52300,52300,52300,52300,0
|
|
20240927,165700,16558843800,52300,52300,52300,52300,0
|
|
20240927,165600,16558843800,52300,52300,52300,52300,0
|
|
20240927,165500,16558843800,52300,52300,52300,52300,0
|
|
20240927,165400,16558843800,52300,52300,52300,52300,0
|
|
20240927,165300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,165200,16558843800,52300,52300,52300,52300,0
|
|
20240927,165100,16558843800,52300,52300,52300,52300,0
|
|
20240927,165000,16558843800,52300,52300,52300,52300,0
|
|
20240927,164900,16558843800,52300,52300,52300,52300,0
|
|
20240927,164800,16558843800,52300,52300,52300,52300,0
|
|
20240927,164700,16558843800,52300,52300,52300,52300,0
|
|
20240927,164600,16558843800,52300,52300,52300,52300,0
|
|
20240927,164500,16558843800,52300,52300,52300,52300,0
|
|
20240927,164400,16558843800,52300,52300,52300,52300,0
|
|
20240927,164300,16558843800,52300,52300,52300,52300,0
|
|
20240927,164200,16558843800,52300,52300,52300,52300,0
|
|
20240927,164100,16558843800,52300,52300,52300,52300,0
|
|
20240927,164000,16558843800,52300,52300,52300,52300,0
|
|
20240927,163900,16558843800,52300,52300,52300,52300,0
|
|
20240927,163800,16558843800,52300,52300,52300,52300,0
|
|
20240927,163700,16558843800,52300,52300,52300,52300,0
|
|
20240927,163600,16558843800,52300,52300,52300,52300,0
|
|
20240927,163500,16558843800,52300,52300,52300,52300,0
|
|
20240927,163400,16558843800,52300,52300,52300,52300,0
|
|
20240927,163300,16558843800,52300,52300,52300,52300,0
|
|
20240927,163200,16558843800,52300,52300,52300,52300,0
|
|
20240927,163100,16558843800,52300,52300,52300,52300,0
|
|
20240927,163000,16558843800,52300,52300,52300,52300,0
|
|
20240927,162900,16558843800,52300,52300,52300,52300,0
|
|
20240927,162800,16558843800,52300,52300,52300,52300,0
|
|
20240927,162700,16558843800,52300,52300,52300,52300,0
|
|
20240927,162600,16558843800,52300,52300,52300,52300,0
|
|
20240927,162500,16558843800,52300,52300,52300,52300,0
|
|
20240927,162400,16558843800,52300,52300,52300,52300,0
|
|
20240927,162300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,162200,16558843800,52300,52300,52300,52300,0
|
|
20240927,162100,16558843800,52300,52300,52300,52300,0
|
|
20240927,162000,16558843800,52300,52300,52300,52300,0
|
|
20240927,161900,16558843800,52300,52300,52300,52300,0
|
|
20240927,161800,16558843800,52300,52300,52300,52300,0
|
|
20240927,161700,16558843800,52300,52300,52300,52300,0
|
|
20240927,161600,16558843800,52300,52300,52300,52300,0
|
|
20240927,161500,16558843800,52300,52300,52300,52300,0
|
|
20240927,161400,16558843800,52300,52300,52300,52300,0
|
|
20240927,161300,16558843800,52300,52300,52300,52300,0
|
|
20240927,161200,16558843800,52300,52300,52300,52300,0
|
|
20240927,161100,16558843800,52300,52300,52300,52300,0
|
|
20240927,161000,16558843800,52300,52300,52300,52300,0
|
|
20240927,160900,16558843800,52300,52300,52300,52300,0
|
|
20240927,160800,16558843800,52300,52300,52300,52300,0
|
|
20240927,160700,16558843800,52300,52300,52300,52300,0
|
|
20240927,160600,16558843800,52300,52300,52300,52300,0
|
|
20240927,160500,16558843800,52300,52300,52300,52300,0
|
|
20240927,160400,16558843800,52300,52300,52300,52300,0
|
|
20240927,160300,16558843800,52300,52300,52300,52300,0
|
|
20240927,160200,16558843800,52300,52300,52300,52300,0
|
|
20240927,160100,16558843800,52300,52300,52300,52300,0
|
|
20240927,160000,16558843800,52300,52300,52300,52300,0
|
|
20240927,155900,16558843800,52300,52300,52300,52300,0
|
|
20240927,155800,16558843800,52300,52300,52300,52300,0
|
|
20240927,155700,16558843800,52300,52300,52300,52300,0
|
|
20240927,155600,16558843800,52300,52300,52300,52300,0
|
|
20240927,155500,16558843800,52300,52300,52300,52300,0
|
|
20240927,155400,16558843800,52300,52300,52300,52300,0
|
|
20240927,155300,16558843800,52300,52300,52300,52300,5028
|
|
20240927,155200,16558843800,52300,52300,52300,52300,0
|
|
20240927,155100,16558843800,52300,52300,52300,52300,0
|
|
20240927,155000,16558843800,52300,52300,52300,52300,0
|
|
20240927,154900,16558843800,52300,52300,52300,52300,0
|
|
20240927,154800,16558843800,52300,52300,52300,52300,0
|
|
20240927,154700,16558843800,52300,52300,52300,52300,0
|
|
20240927,154600,16558843800,52300,52300,52300,52300,0
|
|
20240927,154500,16558843800,52300,52300,52300,52300,0
|
|
20240927,154400,16558843800,52300,52300,52300,52300,0
|
|
20240927,154300,16558843800,52300,52300,52300,52300,0
|
|
20240927,154200,16558843800,52300,52300,52300,52300,0
|
|
20240927,154100,16558843800,52300,52300,52300,52300,0
|
|
20240927,154000,16558843800,52300,52300,52300,52300,0
|
|
20240927,153900,16558843800,52300,52300,52300,52300,0
|
|
20240927,153800,16558843800,52300,52300,52300,52300,0
|
|
20240927,153700,16558843800,52300,52300,52300,52300,0
|
|
20240927,153600,16558843800,52300,52300,52300,52300,0
|
|
20240927,153500,16558843800,52300,52300,52300,52300,0
|
|
20240927,153400,16558843800,52300,52300,52300,52300,0
|
|
20240927,153300,16558843800,52300,52300,52300,52300,0
|
|
20240927,153200,16558843800,52300,52300,52300,52300,0
|
|
20240927,153100,16558843800,52300,52300,52300,52300,0
|
|
20240927,153000,16558843800,52300,52300,52300,52300,5028
|
|
20240927,152900,16295879400,51600,51600,51600,51600,0
|
|
20240927,152800,16295879400,51600,51600,51600,51600,0
|
|
20240927,152700,16295879400,51600,51600,51600,51600,0
|
|
20240927,152600,16295879400,51600,51600,51600,51600,0
|
|
20240927,152500,16295879400,51600,51600,51600,51600,0
|
|
20240927,152400,16295879400,51600,51600,51600,51600,0
|
|
20240927,152300,16295879400,51600,51600,51600,51600,0
|
|
20240927,152200,16295879400,51600,51600,51600,51600,0
|
|
20240927,152100,16295879400,51600,51600,51600,51600,0
|
|
20240927,152000,16295879400,51600,51600,51600,51600,0
|
|
20240927,151900,16295879400,51600,51500,51600,51400,768
|
|
20240927,151800,16256368000,51400,51600,51600,51400,1221
|
|
20240927,151700,16193504600,51500,51700,51800,51500,744
|
|
20240927,151600,16155119000,51600,51800,51800,51600,443
|
|
20240927,151500,16132238500,51700,51700,51800,51600,1083
|
|
20240927,151400,16076259100,51800,52000,52000,51800,1455
|
|
20240927,151300,16000700800,51900,52000,52000,51900,1991
|
|
20240927,151200,15897276100,52000,51700,52000,51700,385
|
|
20240927,151100,15877313900,51600,51600,51800,51600,525
|
|
20240927,151000,15850201200,51600,51700,51800,51600,2396
|
|
20240927,150900,15726305100,51800,51700,51800,51700,427
|
|
20240927,150800,15704220100,51700,51700,51700,51600,71
|
|
20240927,150700,15700552500,51600,51500,51600,51500,126
|
|
20240927,150600,15694055500,51500,51700,51700,51500,761
|
|
20240927,150500,15654789100,51800,51800,51800,51700,1047
|
|
20240927,150400,15600588400,51800,51600,51800,51600,108
|
|
20240927,150300,15594998200,51800,51800,51800,51600,98
|
|
20240927,150200,15589928700,51600,51600,51800,51600,298
|
|
20240927,150100,15574512200,51500,51500,51700,51400,754
|
|
20240927,150000,15535568900,51400,51600,51700,51400,125
|
|
20240927,145900,15529128800,51400,51600,51700,51400,262
|
|
20240927,145800,15515600400,51500,51400,51600,51400,247
|
|
20240927,145700,15502883700,51400,51400,51400,51300,342
|
|
20240927,145600,15485306600,51400,51400,51400,51300,144
|
|
20240927,145500,15477906300,51300,51300,51400,51300,171
|
|
20240927,145400,15469130000,51300,51200,51300,51200,213
|
|
20240927,145300,15458204400,51300,51300,51400,51200,226
|
|
20240927,145200,15446623500,51200,51200,51300,51200,41
|
|
20240927,145100,15444523200,51300,51300,51300,51200,271
|
|
20240927,145000,15430627100,51300,51200,51300,51200,91
|
|
20240927,144900,15425960400,51300,51300,51300,51200,41
|
|
20240927,144800,15423858400,51300,51300,51300,51200,184
|
|
20240927,144700,15414421100,51200,51200,51300,51200,134
|
|
20240927,144600,15407558700,51200,51300,51300,51200,115
|
|
20240927,144500,15401661500,51200,51200,51300,51100,247
|
|
20240927,144400,15389010300,51100,51100,51200,51100,76
|
|
20240927,144300,15385125400,51100,51200,51200,51100,160
|
|
20240927,144200,15376948000,51200,51200,51200,51100,305
|
|
20240927,144100,15361333800,51200,51200,51300,51200,253
|
|
20240927,144000,15348380100,51300,51300,51400,51300,314
|
|
20240927,143900,15332271700,51300,51300,51300,51300,146
|
|
20240927,143800,15324781900,51200,51200,51300,51200,31
|
|
20240927,143700,15323194600,51300,51200,51300,51200,49
|
|
20240927,143600,15320684900,51200,51300,51300,51200,369
|
|
20240927,143500,15301775300,51200,51200,51300,51100,483
|
|
20240927,143400,15277035700,51200,51200,51200,51200,75
|
|
20240927,143300,15273195700,51200,51200,51200,51200,280
|
|
20240927,143200,15258859700,51200,51200,51300,51200,238
|
|
20240927,143100,15246663900,51200,51200,51300,51200,138
|
|
20240927,143000,15239593900,51200,51200,51300,51200,329
|
|
20240927,142900,15222745000,51300,51200,51300,51200,99
|
|
20240927,142800,15217674400,51200,51200,51400,51200,255
|
|
20240927,142700,15204607000,51400,51100,51500,51100,2080
|
|
20240927,142600,15098150400,51100,51300,51400,51100,2747
|
|
20240927,142500,14957623500,51300,51300,51400,51300,135
|
|
20240927,142400,14950694800,51300,51400,51400,51300,1474
|
|
20240927,142300,14874981300,51400,51500,51500,51400,680
|
|
20240927,142200,14839984800,51500,51500,51600,51500,158
|
|
20240927,142100,14831845500,51500,51500,51600,51500,294
|
|
20240927,142000,14816685700,51600,51600,51600,51500,1261
|
|
20240927,141900,14751725800,51600,51600,51700,51600,871
|
|
20240927,141800,14706781700,51600,51600,51700,51600,190
|
|
20240927,141700,14696976600,51600,51700,51700,51600,254
|
|
20240927,141600,14683848000,51700,51700,51700,51700,144
|
|
20240927,141500,14676403200,51700,51700,51700,51700,81
|
|
20240927,141400,14672215500,51700,51700,51800,51700,44
|
|
20240927,141300,14669939500,51700,51700,51700,51700,109
|
|
20240927,141200,14664304200,51700,51800,51800,51700,106
|
|
20240927,141100,14658823400,51700,51800,51800,51700,88
|
|
20240927,141000,14654267800,52000,51800,52000,51600,1905
|
|
20240927,140900,14555601800,51800,51800,51800,51700,167
|
|
20240927,140800,14546959900,51800,51700,51800,51700,405
|
|
20240927,140700,14525985700,51700,51700,51800,51700,75
|
|
20240927,140600,14522105800,51700,51700,51800,51700,32
|
|
20240927,140500,14520450300,51700,51700,51800,51700,51
|
|
20240927,140400,14517809300,51700,51800,51800,51700,165
|
|
20240927,140300,14509276800,51800,52100,52100,51700,2449
|
|
20240927,140200,14381975600,52100,52100,52100,52000,44
|
|
20240927,140100,14379684500,52100,52100,52100,52000,27
|
|
20240927,140000,14378280000,52100,52100,52100,52000,219
|
|
20240927,135900,14366874300,52000,51800,52000,51800,743
|
|
20240927,135800,14328263300,51700,51700,51800,51700,40
|
|
20240927,135700,14326194000,51700,51600,51700,51600,545
|
|
20240927,135600,14298033800,51700,51600,51700,51600,595
|
|
20240927,135500,14267324500,51600,51700,51700,51600,249
|
|
20240927,135400,14254466000,51600,51600,51700,51600,140
|
|
20240927,135300,14247237300,51700,51700,51700,51600,435
|
|
20240927,135200,14224749100,51700,51700,51700,51700,355
|
|
20240927,135100,14206395600,51700,51800,51800,51700,66
|
|
20240927,135000,14202983200,51800,51800,51800,51700,204
|
|
20240927,134900,14192417300,51800,51800,51800,51800,223
|
|
20240927,134800,14180865900,51800,51800,51800,51700,1599
|
|
20240927,134700,14098176400,51800,51900,52000,51800,1112
|
|
20240927,134600,14040529000,52000,51800,52000,51800,175
|
|
20240927,134500,14031452400,51800,51900,51900,51800,121
|
|
20240927,134400,14025181700,51800,51800,51800,51800,64
|
|
20240927,134300,14021866500,51800,51800,51900,51800,67
|
|
20240927,134200,14018395600,51800,51800,51800,51800,13
|
|
20240927,134100,14017722200,51800,51800,51900,51800,260
|
|
20240927,134000,14004252800,51800,51900,51900,51800,1976
|
|
20240927,133900,13901806600,51900,51900,51900,51900,103
|
|
20240927,133800,13896460900,51900,51900,51900,51900,534
|
|
20240927,133700,13868746300,51900,51900,52000,51900,1293
|
|
20240927,133600,13801601000,51900,51900,52000,51900,103
|
|
20240927,133500,13796250900,51900,52000,52000,51900,469
|
|
20240927,133400,13771865400,52000,52000,52000,51900,148
|
|
20240927,133300,13764170300,51900,52000,52000,51900,189
|
|
20240927,133200,13754346000,52000,52000,52000,51900,858
|
|
20240927,133100,13709760700,52000,52000,52000,52000,613
|
|
20240927,133000,13677884700,52000,52000,52100,52000,66
|
|
20240927,132900,13674451700,52000,52100,52100,52000,73
|
|
20240927,132800,13670655300,52100,52000,52100,52000,23
|
|
20240927,132700,13669458300,52000,52000,52100,52000,223
|
|
20240927,132600,13657848900,52000,52100,52100,52000,1378
|
|
20240927,132500,13586087100,52100,52100,52100,52100,13
|
|
20240927,132400,13585409800,52200,52200,52200,52100,116
|
|
20240927,132300,13579356000,52200,52100,52200,52100,157
|
|
20240927,132200,13571166900,52200,52100,52200,52100,109
|
|
20240927,132100,13565487500,52200,52300,52300,52200,933
|
|
20240927,132000,13516783800,52300,52400,52400,52300,600
|
|
20240927,131900,13485398700,52400,52300,52400,52200,223
|
|
20240927,131800,13473720700,52300,52300,52300,52300,125
|
|
20240927,131700,13467183200,52200,52300,52300,52200,25
|
|
20240927,131600,13465877100,52300,52200,52300,52200,419
|
|
20240927,131500,13443992900,52200,52200,52300,52200,214
|
|
20240927,131400,13432818100,52200,52300,52300,52200,63
|
|
20240927,131300,13429524500,52200,52200,52300,52200,329
|
|
20240927,131200,13412323200,52300,52300,52300,52200,24
|
|
20240927,131100,13411069800,52200,52300,52300,52200,44
|
|
20240927,131000,13408772300,52200,52200,52200,52200,91
|
|
20240927,130900,13404022100,52200,52100,52200,52100,41
|
|
20240927,130800,13401884000,52100,52100,52100,52100,0
|
|
20240927,130700,13401884000,52100,52200,52200,52100,171
|
|
20240927,130600,13392964100,52200,52100,52200,52100,186
|
|
20240927,130500,13383256300,52200,52100,52200,52100,754
|
|
20240927,130400,13343907000,52200,52200,52200,52100,999
|
|
20240927,130300,13291765800,52200,52200,52200,52200,114
|
|
20240927,130200,13285815000,52200,52400,52400,52200,771
|
|
20240927,130100,13245479600,52400,52400,52400,52400,53
|
|
20240927,130000,13242702400,52400,52600,52600,52400,373
|
|
20240927,125900,13223129700,52500,52500,52600,52500,183
|
|
20240927,125800,13213514700,52600,52600,52600,52600,102
|
|
20240927,125700,13208149500,52500,52500,52600,52500,27
|
|
20240927,125600,13206731000,52500,52600,52600,52500,147
|
|
20240927,125500,13199000400,52600,52600,52600,52500,134
|
|
20240927,125400,13191958300,52700,52500,52700,52500,155
|
|
20240927,125300,13183805000,52500,52700,52700,52500,156
|
|
20240927,125200,13175610400,52800,52700,52800,52500,446
|
|
20240927,125100,13152140400,52700,52700,52800,52700,1030
|
|
20240927,125000,13097857800,52800,52800,52900,52800,336
|
|
20240927,124900,13080114600,52900,52700,52900,52700,282
|
|
20240927,124800,13065224600,52700,52700,52700,52600,96
|
|
20240927,124700,13060165600,52800,52700,52800,52700,43
|
|
20240927,124600,13057897000,52700,52700,52700,52600,25
|
|
20240927,124500,13056580300,52800,52700,52800,52600,41
|
|
20240927,124400,13054418400,52700,52600,52700,52600,182
|
|
20240927,124300,13044833000,52700,52700,52700,52700,27
|
|
20240927,124200,13043410100,52700,52600,52700,52500,211
|
|
20240927,124100,13032300900,52600,52600,52700,52600,190
|
|
20240927,124000,13022304100,52600,52500,52600,52500,232
|
|
20240927,123900,13010122400,52500,52700,52700,52500,162
|
|
20240927,123800,13001601800,52600,52600,52600,52500,410
|
|
20240927,123700,12980037600,52600,52700,52700,52600,181
|
|
20240927,123600,12970516000,52700,52600,52700,52600,127
|
|
20240927,123500,12963824400,52700,52700,52700,52600,122
|
|
20240927,123400,12957397200,52600,52600,52800,52600,64
|
|
20240927,123300,12954025800,52600,52700,52800,52600,296
|
|
20240927,123200,12938435600,52900,52800,52900,52600,62
|
|
20240927,123100,12935165300,52600,52800,52800,52600,478
|
|
20240927,123000,12909971700,52800,52800,52800,52800,25
|
|
20240927,122900,12908651700,52800,52700,52800,52700,117
|
|
20240927,122800,12902474900,52700,52700,52700,52700,13
|
|
20240927,122700,12901789800,52900,52700,52900,52700,163
|
|
20240927,122600,12893185000,52700,52800,52800,52700,205
|
|
20240927,122500,12882362300,52900,52900,53000,52800,175
|
|
20240927,122400,12873102900,52900,52900,52900,52800,108
|
|
20240927,122300,12867390100,52900,52800,52900,52700,48
|
|
20240927,122200,12864854000,52800,52800,52800,52800,43
|
|
20240927,122100,12862583600,52900,52800,52900,52800,119
|
|
20240927,122000,12856290400,52800,52800,52900,52800,39
|
|
20240927,121900,12854230100,52800,52800,52800,52700,102
|
|
20240927,121800,12848846600,52700,52700,52800,52700,378
|
|
20240927,121700,12828891800,52700,52600,52700,52600,145
|
|
20240927,121600,12821251600,52700,52600,52700,52600,160
|
|
20240927,121500,12812833200,52600,52600,52700,52500,68
|
|
20240927,121400,12809259200,52600,52600,52600,52600,27
|
|
20240927,121300,12807839000,52700,52600,52700,52600,206
|
|
20240927,121200,12796993500,52600,52700,52700,52500,138
|
|
20240927,121100,12789726500,52600,52600,52600,52600,4
|
|
20240927,121000,12789516100,52600,52700,52700,52600,446
|
|
20240927,120900,12766023000,52600,52600,52600,52600,23
|
|
20240927,120800,12764813200,52700,52700,52700,52700,100
|
|
20240927,120700,12759543200,52700,52600,52700,52600,83
|
|
20240927,120600,12755174400,52600,52800,52800,52600,146
|
|
20240927,120500,12747471700,52700,52600,52700,52600,51
|
|
20240927,120400,12744788400,52700,52700,52800,52700,261
|
|
20240927,120300,12731023700,52700,52700,52800,52700,59
|
|
20240927,120200,12727911900,52700,52800,52800,52700,340
|
|
20240927,120100,12709962000,52900,52800,52900,52800,31
|
|
20240927,120000,12708322500,52800,52900,52900,52800,112
|
|
20240927,115900,12702399000,52700,53000,53000,52700,72
|
|
20240927,115800,12698593700,52800,52800,52800,52800,69
|
|
20240927,115700,12694950500,52800,52700,52800,52700,27
|
|
20240927,115600,12693526600,52800,52700,52800,52600,42
|
|
20240927,115500,12691312100,52600,52700,52700,52600,25
|
|
20240927,115400,12689996100,52600,52600,52700,52600,110
|
|
20240927,115300,12684207700,52600,52600,52700,52500,107
|
|
20240927,115200,12678580000,52700,52500,52700,52500,151
|
|
20240927,115100,12670627700,52600,52500,52600,52500,49
|
|
20240927,115000,12668054900,52500,53000,53000,52500,613
|
|
20240927,114900,12635815600,52800,53000,53000,52700,981
|
|
20240927,114800,12583906100,53100,53000,53100,53000,19
|
|
20240927,114700,12582899000,53100,53000,53100,53000,37
|
|
20240927,114600,12580937900,53000,53000,53100,53000,20
|
|
20240927,114500,12579877800,53000,53000,53000,53000,57
|
|
20240927,114400,12576856800,53000,53000,53000,53000,49
|
|
20240927,114300,12574259800,53000,53000,53000,52900,81
|
|
20240927,114200,12569968400,52900,52900,52900,52900,91
|
|
20240927,114100,12565154500,52900,53000,53000,52900,334
|
|
20240927,114000,12547454100,52900,52900,52900,52900,100
|
|
20240927,113900,12542164100,52900,52900,52900,52800,104
|
|
20240927,113800,12536664500,52800,52900,52900,52800,16
|
|
20240927,113700,12535819500,52900,52900,52900,52800,151
|
|
20240927,113600,12527834900,52900,52800,52900,52800,61
|
|
20240927,113500,12524610200,52800,52900,52900,52800,204
|
|
20240927,113400,12513826600,52900,53000,53000,52800,257
|
|
20240927,113300,12500228100,53000,52800,53000,52800,637
|
|
20240927,113200,12466474400,52800,53000,53000,52800,102
|
|
20240927,113100,12461076100,52900,52700,52900,52700,150
|
|
20240927,113000,12453148600,52700,52800,52900,52700,157
|
|
20240927,112900,12444859500,52800,52700,52800,52700,14
|
|
20240927,112800,12444121600,52700,52800,52800,52700,21
|
|
20240927,112700,12443014800,52800,52700,52800,52600,70
|
|
20240927,112600,12439323700,52700,52700,52800,52700,285
|
|
20240927,112500,12424294300,52700,52800,52800,52700,409
|
|
20240927,112400,12402712000,52800,52900,52900,52800,42
|
|
20240927,112300,12400493300,52900,52900,52900,52900,44
|
|
20240927,112200,12398165700,52800,52900,52900,52800,608
|
|
20240927,112100,12366022000,53000,53000,53100,52900,141
|
|
20240927,112000,12358545800,53000,53100,53100,52900,299
|
|
20240927,111900,12342689900,53100,53100,53100,52900,1220
|
|
20240927,111800,12278023600,53000,53100,53100,53000,268
|
|
20240927,111700,12263816300,53100,53100,53100,53000,106
|
|
20240927,111600,12258189100,53100,53100,53100,53000,290
|
|
20240927,111500,12242817300,53100,52900,53100,52900,273
|
|
20240927,111400,12228345600,53000,53000,53200,53000,1897
|
|
20240927,111300,12127624200,53100,53000,53100,53000,676
|
|
20240927,111200,12091751600,53000,52900,53000,52900,1356
|
|
20240927,111100,12019906500,52900,52800,53000,52800,300
|
|
20240927,111000,12004016700,52800,53000,53000,52800,1247
|
|
20240927,110900,11938107400,53100,52700,53100,52600,1011
|
|
20240927,110800,11884543000,52600,52700,52900,52600,790
|
|
20240927,110700,11842838300,52700,52700,52700,52600,460
|
|
20240927,110600,11818598000,52700,52700,52700,52600,317
|
|
20240927,110500,11801906100,52600,52500,52600,52500,542
|
|
20240927,110400,11773398700,52600,52500,52600,52500,62
|
|
20240927,110300,11770141000,52500,52500,52500,52400,443
|
|
20240927,110200,11746884100,52400,52400,52500,52400,141
|
|
20240927,110100,11739489800,52400,52500,52500,52300,66
|
|
20240927,110000,11736030800,52500,52400,52500,52300,137
|
|
20240927,105900,11728851400,52300,52500,52500,52300,368
|
|
20240927,105800,11709552900,52400,52200,52500,52200,56
|
|
20240927,105700,11706620300,52300,52500,52500,52200,81
|
|
20240927,105600,11702379600,52500,52300,52500,52200,1114
|
|
20240927,105500,11644086900,52200,52400,52400,52200,275
|
|
20240927,105400,11629691100,52500,52400,52500,52400,308
|
|
20240927,105300,11613544700,52300,52200,52400,52200,216
|
|
20240927,105200,11602245600,52200,52200,52400,52100,82
|
|
20240927,105100,11597959800,52200,52300,52400,52100,165
|
|
20240927,105000,11589343900,52300,52300,52400,52200,164
|
|
20240927,104900,11580774100,52300,52200,52400,52200,329
|
|
20240927,104800,11563551900,52200,52200,52400,52200,187
|
|
20240927,104700,11553786500,52500,52300,52500,52200,217
|
|
20240927,104600,11542425600,52400,52300,52400,52200,40
|
|
20240927,104500,11540333000,52400,52200,52400,52200,76
|
|
20240927,104400,11536355200,52400,52400,52400,52300,270
|
|
20240927,104300,11522207800,52100,52400,52400,52100,165
|
|
20240927,104200,11513567200,52400,52300,52400,52100,72
|
|
20240927,104100,11509800000,52100,52400,52400,52100,290
|
|
20240927,104000,11494652000,52200,52200,52400,52200,328
|
|
20240927,103900,11477470300,52100,52300,52300,52100,240
|
|
20240927,103800,11464932900,52300,52200,52400,52100,39
|
|
20240927,103700,11462895800,52400,52100,52400,52000,1070
|
|
20240927,103600,11407195600,52400,52100,52400,52100,59
|
|
20240927,103500,11404109800,52300,52100,52300,52100,377
|
|
20240927,103400,11384406500,52100,52100,52300,52100,154
|
|
20240927,103300,11376366500,52100,52200,52300,52100,302
|
|
20240927,103200,11360601500,52200,52100,52200,52100,171
|
|
20240927,103100,11351676800,52200,52100,52200,52100,330
|
|
20240927,103000,11334458000,52100,52100,52200,52000,611
|
|
20240927,102900,11302618700,52300,52100,52300,52100,73
|
|
20240927,102800,11298812400,52100,52200,52300,52100,232
|
|
20240927,102700,11286702800,52400,52300,52500,52200,228
|
|
20240927,102600,11274771500,52200,52200,52500,52200,281
|
|
20240927,102500,11260025200,52500,52200,52500,52200,2065
|
|
20240927,102400,11151899600,52100,52100,52200,52100,64
|
|
20240927,102300,11148563100,52100,52200,52300,52100,511
|
|
20240927,102200,11121900200,52200,52400,52500,52200,934
|
|
20240927,102100,11073020900,52400,52400,52400,52300,167
|
|
20240927,102000,11064271800,52400,52400,52400,52300,65
|
|
20240927,101900,11060867200,52300,52500,52500,52300,171
|
|
20240927,101800,11051914100,52500,52500,52500,52200,117
|
|
20240927,101700,11045778800,52500,52300,52500,52200,296
|
|
20240927,101600,11030275600,52300,52300,52400,52200,830
|
|
20240927,101500,10986938300,52200,52300,52400,52200,83
|
|
20240927,101400,10982596600,52300,52500,52500,52300,667
|
|
20240927,101300,10947674800,52500,52500,52500,52400,344
|
|
20240927,101200,10929623300,52400,52300,52500,52300,218
|
|
20240927,101100,10918198700,52400,52300,52400,52300,99
|
|
20240927,101000,10913018900,52300,52500,52500,52300,343
|
|
20240927,100900,10895041100,52400,52400,52500,52400,165
|
|
20240927,100800,10886392000,52500,52300,52500,52300,261
|
|
20240927,100700,10872716800,52400,52300,52400,52300,65
|
|
20240927,100600,10869312800,52300,52300,52400,52300,336
|
|
20240927,100500,10851731100,52300,52500,52500,52300,183
|
|
20240927,100400,10842138300,52200,52400,52500,52200,381
|
|
20240927,100300,10822184600,52200,52200,52400,52200,861
|
|
20240927,100200,10777102900,52200,52100,52300,52100,788
|
|
20240927,100100,10735924800,52300,52400,52400,52100,879
|
|
20240927,100000,10690029800,52400,52400,52400,52300,611
|
|
20240927,095900,10658071400,52300,52500,52500,52300,580
|
|
20240927,095800,10627645500,52400,52500,52600,52400,5363
|
|
20240927,095700,10346118900,52400,52300,52500,52300,1791
|
|
20240927,095600,10252274900,52300,52200,52400,52000,1940
|
|
20240927,095500,10151107200,52200,52000,52200,52000,404
|
|
20240927,095400,10130064800,52000,52000,52100,52000,347
|
|
20240927,095300,10112015900,52000,52000,52100,52000,1134
|
|
20240927,095200,10053037800,52000,51700,52000,51700,1368
|
|
20240927,095100,9982113200,51700,51700,51900,51600,1042
|
|
20240927,095000,9928254900,51900,51800,51900,51700,5479
|
|
20240927,094900,9644878600,51900,52100,52100,51700,4175
|
|
20240927,094800,9428402200,52100,52300,52300,52000,212
|
|
20240927,094700,9417353700,52200,52500,52500,51900,10586
|
|
20240927,094600,8866568300,52300,52300,52600,52300,349
|
|
20240927,094500,8848251700,52400,52200,52400,52200,2037
|
|
20240927,094400,8741901700,52300,52400,52500,52200,871
|
|
20240927,094300,8696320000,52600,52300,52600,52200,1069
|
|
20240927,094200,8640135200,52200,52400,52500,52200,1113
|
|
20240927,094100,8581885300,52500,52600,52700,52200,6186
|
|
20240927,094000,8258085300,52700,52600,52800,52600,81
|
|
20240927,093900,8253815800,52600,52700,52800,52500,479
|
|
20240927,093800,8228616700,52600,52700,53000,52600,1217
|
|
20240927,093700,8164524600,52900,52700,52900,52600,611
|
|
20240927,093600,8132298400,52700,52800,52900,52700,1187
|
|
20240927,093500,8069679000,52700,52900,53000,52700,1143
|
|
20240927,093400,8009310300,52900,53300,53500,52900,3843
|
|
20240927,093300,7805299700,53300,53700,53800,53300,1712
|
|
20240927,093200,7713670700,53800,53500,53800,53400,1271
|
|
20240927,093100,7645547400,53400,53500,53600,53400,291
|
|
20240927,093000,7629980100,53600,53500,53600,53400,350
|
|
20240927,092900,7611242900,53500,53500,53600,53500,505
|
|
20240927,092800,7584208600,53400,53500,53600,53300,992
|
|
20240927,092700,7531088000,53500,53600,53700,53300,1372
|
|
20240927,092600,7457677500,53700,53500,53800,53500,1218
|
|
20240927,092500,7392363300,53400,53400,53500,53300,326
|
|
20240927,092400,7374952400,53400,53700,53700,53300,2603
|
|
20240927,092300,7236011900,53400,53600,53700,53400,1605
|
|
20240927,092200,7150068900,53600,53700,53900,53500,2676
|
|
20240927,092100,7006322500,53600,53200,53700,53100,1438
|
|
20240927,092000,6929513600,53300,53400,53400,53200,967
|
|
20240927,091900,6878041900,53400,53200,53500,53100,1519
|
|
20240927,091800,6797165200,53100,53100,53400,53000,890
|
|
20240927,091700,6749760200,53300,53000,53300,52900,1656
|
|
20240927,091600,6662005400,52900,53300,53400,52900,5905
|
|
20240927,091500,6347765500,53300,53000,53700,52800,9433
|
|
20240927,091400,5845328600,53000,52500,53000,52500,1898
|
|
20240927,091300,5745202400,52500,52500,52700,52400,2911
|
|
20240927,091200,5592262800,52500,52200,52500,52100,2549
|
|
20240927,091100,5458996000,52100,52300,52400,51800,9138
|
|
20240927,091000,4983394900,52200,52200,52700,52200,6266
|
|
20240927,090900,4655016100,52300,52500,52500,52200,2144
|
|
20240927,090800,4542871600,52500,52700,52900,52400,4455
|
|
20240927,090700,4308751700,52600,52700,52800,52100,8722
|
|
20240927,090600,3851467700,52700,52600,53100,52200,8306
|
|
20240927,090500,3414120200,52600,53200,53300,52500,7305
|
|
20240927,090400,3027047000,53200,53700,53700,53200,4262
|
|
20240927,090300,2799999100,53700,54000,54200,53300,9734
|
|
20240927,090200,2277788400,54000,54400,54400,53800,5429
|
|
20240927,090100,1984464600,54300,54700,54700,53800,11503
|
|
20240927,090000,1361994400,54500,55200,55600,54500,24696
|