671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,200700,65092797400,88300,88300,88300,88300,0
|
|
20240801,200600,65092797400,88300,88300,88300,88300,0
|
|
20240801,200500,65092797400,88300,88300,88300,88300,0
|
|
20240801,200400,65092797400,88300,88300,88300,88300,0
|
|
20240801,200300,65092797400,88300,88300,88300,88300,0
|
|
20240801,200200,65092797400,88300,88300,88300,88300,0
|
|
20240801,200100,65092797400,88300,88300,88300,88300,0
|
|
20240801,200000,65092797400,88300,88300,88300,88300,0
|
|
20240801,195900,65092797400,88300,88300,88300,88300,0
|
|
20240801,195800,65092797400,88300,88300,88300,88300,0
|
|
20240801,195700,65092797400,88300,88300,88300,88300,0
|
|
20240801,195600,65092797400,88300,88300,88300,88300,0
|
|
20240801,195500,65092797400,88300,88300,88300,88300,0
|
|
20240801,195400,65092797400,88300,88300,88300,88300,0
|
|
20240801,195300,65092797400,88300,88300,88300,88300,0
|
|
20240801,195200,65092797400,88300,88300,88300,88300,0
|
|
20240801,195100,65092797400,88300,88300,88300,88300,0
|
|
20240801,195000,65092797400,88300,88300,88300,88300,0
|
|
20240801,194900,65092797400,88300,88300,88300,88300,0
|
|
20240801,194800,65092797400,88300,88300,88300,88300,0
|
|
20240801,194700,65092797400,88300,88300,88300,88300,0
|
|
20240801,194600,65092797400,88300,88300,88300,88300,0
|
|
20240801,194500,65092797400,88300,88300,88300,88300,0
|
|
20240801,194400,65092797400,88300,88300,88300,88300,0
|
|
20240801,194300,65092797400,88300,88300,88300,88300,0
|
|
20240801,194200,65092797400,88300,88300,88300,88300,0
|
|
20240801,194100,65092797400,88300,88300,88300,88300,0
|
|
20240801,194000,65092797400,88300,88300,88300,88300,0
|
|
20240801,193900,65092797400,88300,88300,88300,88300,0
|
|
20240801,193800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,193700,65092797400,88300,88300,88300,88300,0
|
|
20240801,193600,65092797400,88300,88300,88300,88300,0
|
|
20240801,193500,65092797400,88300,88300,88300,88300,0
|
|
20240801,193400,65092797400,88300,88300,88300,88300,0
|
|
20240801,193300,65092797400,88300,88300,88300,88300,0
|
|
20240801,193200,65092797400,88300,88300,88300,88300,0
|
|
20240801,193100,65092797400,88300,88300,88300,88300,0
|
|
20240801,193000,65092797400,88300,88300,88300,88300,0
|
|
20240801,192900,65092797400,88300,88300,88300,88300,0
|
|
20240801,192800,65092797400,88300,88300,88300,88300,0
|
|
20240801,192700,65092797400,88300,88300,88300,88300,0
|
|
20240801,192600,65092797400,88300,88300,88300,88300,0
|
|
20240801,192500,65092797400,88300,88300,88300,88300,0
|
|
20240801,192400,65092797400,88300,88300,88300,88300,0
|
|
20240801,192300,65092797400,88300,88300,88300,88300,0
|
|
20240801,192200,65092797400,88300,88300,88300,88300,0
|
|
20240801,192100,65092797400,88300,88300,88300,88300,0
|
|
20240801,192000,65092797400,88300,88300,88300,88300,0
|
|
20240801,191900,65092797400,88300,88300,88300,88300,0
|
|
20240801,191800,65092797400,88300,88300,88300,88300,0
|
|
20240801,191700,65092797400,88300,88300,88300,88300,0
|
|
20240801,191600,65092797400,88300,88300,88300,88300,0
|
|
20240801,191500,65092797400,88300,88300,88300,88300,0
|
|
20240801,191400,65092797400,88300,88300,88300,88300,0
|
|
20240801,191300,65092797400,88300,88300,88300,88300,0
|
|
20240801,191200,65092797400,88300,88300,88300,88300,0
|
|
20240801,191100,65092797400,88300,88300,88300,88300,0
|
|
20240801,191000,65092797400,88300,88300,88300,88300,0
|
|
20240801,190900,65092797400,88300,88300,88300,88300,0
|
|
20240801,190800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,190700,65092797400,88300,88300,88300,88300,0
|
|
20240801,190600,65092797400,88300,88300,88300,88300,0
|
|
20240801,190500,65092797400,88300,88300,88300,88300,0
|
|
20240801,190400,65092797400,88300,88300,88300,88300,0
|
|
20240801,190300,65092797400,88300,88300,88300,88300,0
|
|
20240801,190200,65092797400,88300,88300,88300,88300,0
|
|
20240801,190100,65092797400,88300,88300,88300,88300,0
|
|
20240801,190000,65092797400,88300,88300,88300,88300,0
|
|
20240801,185900,65092797400,88300,88300,88300,88300,0
|
|
20240801,185800,65092797400,88300,88300,88300,88300,0
|
|
20240801,185700,65092797400,88300,88300,88300,88300,0
|
|
20240801,185600,65092797400,88300,88300,88300,88300,0
|
|
20240801,185500,65092797400,88300,88300,88300,88300,0
|
|
20240801,185400,65092797400,88300,88300,88300,88300,0
|
|
20240801,185300,65092797400,88300,88300,88300,88300,0
|
|
20240801,185200,65092797400,88300,88300,88300,88300,0
|
|
20240801,185100,65092797400,88300,88300,88300,88300,0
|
|
20240801,185000,65092797400,88300,88300,88300,88300,0
|
|
20240801,184900,65092797400,88300,88300,88300,88300,0
|
|
20240801,184800,65092797400,88300,88300,88300,88300,0
|
|
20240801,184700,65092797400,88300,88300,88300,88300,0
|
|
20240801,184600,65092797400,88300,88300,88300,88300,0
|
|
20240801,184500,65092797400,88300,88300,88300,88300,0
|
|
20240801,184400,65092797400,88300,88300,88300,88300,0
|
|
20240801,184300,65092797400,88300,88300,88300,88300,0
|
|
20240801,184200,65092797400,88300,88300,88300,88300,0
|
|
20240801,184100,65092797400,88300,88300,88300,88300,0
|
|
20240801,184000,65092797400,88300,88300,88300,88300,0
|
|
20240801,183900,65092797400,88300,88300,88300,88300,0
|
|
20240801,183800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,183700,65092797400,88300,88300,88300,88300,0
|
|
20240801,183600,65092797400,88300,88300,88300,88300,0
|
|
20240801,183500,65092797400,88300,88300,88300,88300,0
|
|
20240801,183400,65092797400,88300,88300,88300,88300,0
|
|
20240801,183300,65092797400,88300,88300,88300,88300,0
|
|
20240801,183200,65092797400,88300,88300,88300,88300,0
|
|
20240801,183100,65092797400,88300,88300,88300,88300,0
|
|
20240801,183000,65092797400,88300,88300,88300,88300,0
|
|
20240801,182900,65092797400,88300,88300,88300,88300,0
|
|
20240801,182800,65092797400,88300,88300,88300,88300,0
|
|
20240801,182700,65092797400,88300,88300,88300,88300,0
|
|
20240801,182600,65092797400,88300,88300,88300,88300,0
|
|
20240801,182500,65092797400,88300,88300,88300,88300,0
|
|
20240801,182400,65092797400,88300,88300,88300,88300,0
|
|
20240801,182300,65092797400,88300,88300,88300,88300,0
|
|
20240801,182200,65092797400,88300,88300,88300,88300,0
|
|
20240801,182100,65092797400,88300,88300,88300,88300,0
|
|
20240801,182000,65092797400,88300,88300,88300,88300,0
|
|
20240801,181900,65092797400,88300,88300,88300,88300,0
|
|
20240801,181800,65092797400,88300,88300,88300,88300,0
|
|
20240801,181700,65092797400,88300,88300,88300,88300,0
|
|
20240801,181600,65092797400,88300,88300,88300,88300,0
|
|
20240801,181500,65092797400,88300,88300,88300,88300,0
|
|
20240801,181400,65092797400,88300,88300,88300,88300,0
|
|
20240801,181300,65092797400,88300,88300,88300,88300,0
|
|
20240801,181200,65092797400,88300,88300,88300,88300,0
|
|
20240801,181100,65092797400,88300,88300,88300,88300,0
|
|
20240801,181000,65092797400,88300,88300,88300,88300,0
|
|
20240801,180900,65092797400,88300,88300,88300,88300,0
|
|
20240801,180800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,180700,65092797400,88300,88300,88300,88300,0
|
|
20240801,180600,65092797400,88300,88300,88300,88300,0
|
|
20240801,180500,65092797400,88300,88300,88300,88300,0
|
|
20240801,180400,65092797400,88300,88300,88300,88300,0
|
|
20240801,180300,65092797400,88300,88300,88300,88300,0
|
|
20240801,180200,65092797400,88300,88300,88300,88300,0
|
|
20240801,180100,65092797400,88300,88300,88300,88300,0
|
|
20240801,180000,65092797400,88300,88300,88300,88300,0
|
|
20240801,175900,65092797400,88300,88300,88300,88300,0
|
|
20240801,175800,65092797400,88300,88300,88300,88300,0
|
|
20240801,175700,65092797400,88300,88300,88300,88300,0
|
|
20240801,175600,65092797400,88300,88300,88300,88300,0
|
|
20240801,175500,65092797400,88300,88300,88300,88300,0
|
|
20240801,175400,65092797400,88300,88300,88300,88300,0
|
|
20240801,175300,65092797400,88300,88300,88300,88300,0
|
|
20240801,175200,65092797400,88300,88300,88300,88300,0
|
|
20240801,175100,65092797400,88300,88300,88300,88300,0
|
|
20240801,175000,65092797400,88300,88300,88300,88300,0
|
|
20240801,174900,65092797400,88300,88300,88300,88300,0
|
|
20240801,174800,65092797400,88300,88300,88300,88300,0
|
|
20240801,174700,65092797400,88300,88300,88300,88300,0
|
|
20240801,174600,65092797400,88300,88300,88300,88300,0
|
|
20240801,174500,65092797400,88300,88300,88300,88300,0
|
|
20240801,174400,65092797400,88300,88300,88300,88300,0
|
|
20240801,174300,65092797400,88300,88300,88300,88300,0
|
|
20240801,174200,65092797400,88300,88300,88300,88300,0
|
|
20240801,174100,65092797400,88300,88300,88300,88300,0
|
|
20240801,174000,65092797400,88300,88300,88300,88300,0
|
|
20240801,173900,65092797400,88300,88300,88300,88300,0
|
|
20240801,173800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,173700,65092797400,88300,88300,88300,88300,0
|
|
20240801,173600,65092797400,88300,88300,88300,88300,0
|
|
20240801,173500,65092797400,88300,88300,88300,88300,0
|
|
20240801,173400,65092797400,88300,88300,88300,88300,0
|
|
20240801,173300,65092797400,88300,88300,88300,88300,0
|
|
20240801,173200,65092797400,88300,88300,88300,88300,0
|
|
20240801,173100,65092797400,88300,88300,88300,88300,0
|
|
20240801,173000,65092797400,88300,88300,88300,88300,0
|
|
20240801,172900,65092797400,88300,88300,88300,88300,0
|
|
20240801,172800,65092797400,88300,88300,88300,88300,0
|
|
20240801,172700,65092797400,88300,88300,88300,88300,0
|
|
20240801,172600,65092797400,88300,88300,88300,88300,0
|
|
20240801,172500,65092797400,88300,88300,88300,88300,0
|
|
20240801,172400,65092797400,88300,88300,88300,88300,0
|
|
20240801,172300,65092797400,88300,88300,88300,88300,0
|
|
20240801,172200,65092797400,88300,88300,88300,88300,0
|
|
20240801,172100,65092797400,88300,88300,88300,88300,0
|
|
20240801,172000,65092797400,88300,88300,88300,88300,0
|
|
20240801,171900,65092797400,88300,88300,88300,88300,0
|
|
20240801,171800,65092797400,88300,88300,88300,88300,0
|
|
20240801,171700,65092797400,88300,88300,88300,88300,0
|
|
20240801,171600,65092797400,88300,88300,88300,88300,0
|
|
20240801,171500,65092797400,88300,88300,88300,88300,0
|
|
20240801,171400,65092797400,88300,88300,88300,88300,0
|
|
20240801,171300,65092797400,88300,88300,88300,88300,0
|
|
20240801,171200,65092797400,88300,88300,88300,88300,0
|
|
20240801,171100,65092797400,88300,88300,88300,88300,0
|
|
20240801,171000,65092797400,88300,88300,88300,88300,0
|
|
20240801,170900,65092797400,88300,88300,88300,88300,0
|
|
20240801,170800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,170700,65092797400,88300,88300,88300,88300,0
|
|
20240801,170600,65092797400,88300,88300,88300,88300,0
|
|
20240801,170500,65092797400,88300,88300,88300,88300,0
|
|
20240801,170400,65092797400,88300,88300,88300,88300,0
|
|
20240801,170300,65092797400,88300,88300,88300,88300,0
|
|
20240801,170200,65092797400,88300,88300,88300,88300,0
|
|
20240801,170100,65092797400,88300,88300,88300,88300,0
|
|
20240801,170000,65092797400,88300,88300,88300,88300,0
|
|
20240801,165900,65092797400,88300,88300,88300,88300,0
|
|
20240801,165800,65092797400,88300,88300,88300,88300,0
|
|
20240801,165700,65092797400,88300,88300,88300,88300,0
|
|
20240801,165600,65092797400,88300,88300,88300,88300,0
|
|
20240801,165500,65092797400,88300,88300,88300,88300,0
|
|
20240801,165400,65092797400,88300,88300,88300,88300,0
|
|
20240801,165300,65092797400,88300,88300,88300,88300,0
|
|
20240801,165200,65092797400,88300,88300,88300,88300,0
|
|
20240801,165100,65092797400,88300,88300,88300,88300,0
|
|
20240801,165000,65092797400,88300,88300,88300,88300,0
|
|
20240801,164900,65092797400,88300,88300,88300,88300,0
|
|
20240801,164800,65092797400,88300,88300,88300,88300,0
|
|
20240801,164700,65092797400,88300,88300,88300,88300,0
|
|
20240801,164600,65092797400,88300,88300,88300,88300,0
|
|
20240801,164500,65092797400,88300,88300,88300,88300,0
|
|
20240801,164400,65092797400,88300,88300,88300,88300,0
|
|
20240801,164300,65092797400,88300,88300,88300,88300,0
|
|
20240801,164200,65092797400,88300,88300,88300,88300,0
|
|
20240801,164100,65092797400,88300,88300,88300,88300,0
|
|
20240801,164000,65092797400,88300,88300,88300,88300,0
|
|
20240801,163900,65092797400,88300,88300,88300,88300,0
|
|
20240801,163800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,163700,65092797400,88300,88300,88300,88300,0
|
|
20240801,163600,65092797400,88300,88300,88300,88300,0
|
|
20240801,163500,65092797400,88300,88300,88300,88300,0
|
|
20240801,163400,65092797400,88300,88300,88300,88300,0
|
|
20240801,163300,65092797400,88300,88300,88300,88300,0
|
|
20240801,163200,65092797400,88300,88300,88300,88300,0
|
|
20240801,163100,65092797400,88300,88300,88300,88300,0
|
|
20240801,163000,65092797400,88300,88300,88300,88300,0
|
|
20240801,162900,65092797400,88300,88300,88300,88300,0
|
|
20240801,162800,65092797400,88300,88300,88300,88300,0
|
|
20240801,162700,65092797400,88300,88300,88300,88300,0
|
|
20240801,162600,65092797400,88300,88300,88300,88300,0
|
|
20240801,162500,65092797400,88300,88300,88300,88300,0
|
|
20240801,162400,65092797400,88300,88300,88300,88300,0
|
|
20240801,162300,65092797400,88300,88300,88300,88300,0
|
|
20240801,162200,65092797400,88300,88300,88300,88300,0
|
|
20240801,162100,65092797400,88300,88300,88300,88300,0
|
|
20240801,162000,65092797400,88300,88300,88300,88300,0
|
|
20240801,161900,65092797400,88300,88300,88300,88300,0
|
|
20240801,161800,65092797400,88300,88300,88300,88300,0
|
|
20240801,161700,65092797400,88300,88300,88300,88300,0
|
|
20240801,161600,65092797400,88300,88300,88300,88300,0
|
|
20240801,161500,65092797400,88300,88300,88300,88300,0
|
|
20240801,161400,65092797400,88300,88300,88300,88300,0
|
|
20240801,161300,65092797400,88300,88300,88300,88300,0
|
|
20240801,161200,65092797400,88300,88300,88300,88300,0
|
|
20240801,161100,65092797400,88300,88300,88300,88300,0
|
|
20240801,161000,65092797400,88300,88300,88300,88300,0
|
|
20240801,160900,65092797400,88300,88300,88300,88300,0
|
|
20240801,160800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,160700,65092797400,88300,88300,88300,88300,0
|
|
20240801,160600,65092797400,88300,88300,88300,88300,0
|
|
20240801,160500,65092797400,88300,88300,88300,88300,0
|
|
20240801,160400,65092797400,88300,88300,88300,88300,0
|
|
20240801,160300,65092797400,88300,88300,88300,88300,0
|
|
20240801,160200,65092797400,88300,88300,88300,88300,0
|
|
20240801,160100,65092797400,88300,88300,88300,88300,0
|
|
20240801,160000,65092797400,88300,88300,88300,88300,0
|
|
20240801,155900,65092797400,88300,88300,88300,88300,0
|
|
20240801,155800,65092797400,88300,88300,88300,88300,0
|
|
20240801,155700,65092797400,88300,88300,88300,88300,0
|
|
20240801,155600,65092797400,88300,88300,88300,88300,0
|
|
20240801,155500,65092797400,88300,88300,88300,88300,0
|
|
20240801,155400,65092797400,88300,88300,88300,88300,0
|
|
20240801,155300,65092797400,88300,88300,88300,88300,0
|
|
20240801,155200,65092797400,88300,88300,88300,88300,0
|
|
20240801,155100,65092797400,88300,88300,88300,88300,0
|
|
20240801,155000,65092797400,88300,88300,88300,88300,0
|
|
20240801,154900,65092797400,88300,88300,88300,88300,0
|
|
20240801,154800,65092797400,88300,88300,88300,88300,0
|
|
20240801,154700,65092797400,88300,88300,88300,88300,0
|
|
20240801,154600,65092797400,88300,88300,88300,88300,0
|
|
20240801,154500,65092797400,88300,88300,88300,88300,0
|
|
20240801,154400,65092797400,88300,88300,88300,88300,0
|
|
20240801,154300,65092797400,88300,88300,88300,88300,0
|
|
20240801,154200,65092797400,88300,88300,88300,88300,0
|
|
20240801,154100,65092797400,88300,88300,88300,88300,0
|
|
20240801,154000,65092797400,88300,88300,88300,88300,0
|
|
20240801,153900,65092797400,88300,88300,88300,88300,0
|
|
20240801,153800,65092797400,88300,88300,88300,88300,87029
|
|
20240801,153700,65092797400,88300,88300,88300,88300,0
|
|
20240801,153600,65092797400,88300,88300,88300,88300,0
|
|
20240801,153500,65092797400,88300,88300,88300,88300,0
|
|
20240801,153400,65092797400,88300,88300,88300,88300,0
|
|
20240801,153300,65092797400,88300,88300,88300,88300,0
|
|
20240801,153200,65092797400,88300,88300,88300,88300,0
|
|
20240801,153100,65092797400,88300,88300,88300,88300,0
|
|
20240801,153000,65092797400,88300,88300,88300,88300,87029
|
|
20240801,152900,57408136700,89000,89000,89000,89000,0
|
|
20240801,152800,57408136700,89000,89000,89000,89000,0
|
|
20240801,152700,57408136700,89000,89000,89000,89000,0
|
|
20240801,152600,57408136700,89000,89000,89000,89000,0
|
|
20240801,152500,57408136700,89000,89000,89000,89000,0
|
|
20240801,152400,57408136700,89000,89000,89000,89000,0
|
|
20240801,152300,57408136700,89000,89000,89000,89000,0
|
|
20240801,152200,57408136700,89000,89000,89000,89000,0
|
|
20240801,152100,57408136700,89000,89000,89000,89000,0
|
|
20240801,152000,57408136700,89000,89000,89000,89000,0
|
|
20240801,151900,57408136700,89000,88800,89100,88800,900
|
|
20240801,151800,57328101000,88800,88900,89000,88800,1563
|
|
20240801,151700,57189124600,89000,88900,89000,88900,835
|
|
20240801,151600,57114846500,88900,88800,89000,88800,899
|
|
20240801,151500,57034931700,88800,88800,88900,88800,666
|
|
20240801,151400,56975755400,88800,88800,88900,88800,501
|
|
20240801,151300,56931234300,88800,88800,88900,88800,732
|
|
20240801,151200,56866211400,88800,88800,88900,88800,510
|
|
20240801,151100,56820894200,88800,88800,88900,88800,520
|
|
20240801,151000,56774699100,88800,88700,88900,88700,2445
|
|
20240801,150900,56557585800,88700,88800,88800,88700,561
|
|
20240801,150800,56507805500,88700,88700,88800,88700,288
|
|
20240801,150700,56482249500,88700,88700,88800,88700,316
|
|
20240801,150600,56454215800,88800,88700,88800,88700,328
|
|
20240801,150500,56425110200,88800,88800,88900,88700,2136
|
|
20240801,150400,56235399300,88800,88900,88900,88800,502
|
|
20240801,150300,56190805800,88800,89000,89000,88800,587
|
|
20240801,150200,56138648400,88900,88900,89000,88800,664
|
|
20240801,150100,56079614200,89000,88900,89100,88900,1930
|
|
20240801,150000,55907944300,88900,88900,89000,88900,1189
|
|
20240801,145900,55802158700,88900,89000,89000,88900,1055
|
|
20240801,145800,55708308100,88900,88900,89000,88900,1548
|
|
20240801,145700,55570596800,88900,88900,89000,88900,1227
|
|
20240801,145600,55461433300,88900,88900,89000,88800,4258
|
|
20240801,145500,55082911000,88800,88800,88900,88800,1049
|
|
20240801,145400,54989697900,88900,88800,88900,88700,2544
|
|
20240801,145300,54763679700,88700,88700,88800,88700,1242
|
|
20240801,145200,54653434700,88700,88700,88800,88700,363
|
|
20240801,145100,54621231200,88800,88800,88900,88700,999
|
|
20240801,145000,54532487800,88800,88800,88900,88800,609
|
|
20240801,144900,54478396500,88800,88800,88900,88700,1317
|
|
20240801,144800,54361411000,88800,88800,88900,88800,1232
|
|
20240801,144700,54251969900,88800,88800,88900,88800,983
|
|
20240801,144600,54164623900,88800,88800,88900,88800,1208
|
|
20240801,144500,54057294900,88800,88800,88900,88800,3154
|
|
20240801,144400,53776999100,88800,88800,88900,88700,765
|
|
20240801,144300,53709059700,88800,88800,88900,88800,544
|
|
20240801,144200,53660738500,88800,88800,88900,88800,960
|
|
20240801,144100,53575446700,88800,88800,88900,88800,752
|
|
20240801,144000,53508657600,88800,88800,88900,88800,887
|
|
20240801,143900,53429832800,88800,88800,88800,88700,531
|
|
20240801,143800,53382704700,88800,88700,88900,88700,1248
|
|
20240801,143700,53271871700,88700,88900,89000,88700,1531
|
|
20240801,143600,53135868900,88900,89000,89000,88800,716
|
|
20240801,143500,53072218500,88900,88900,89000,88900,1189
|
|
20240801,143400,52966459900,88900,88900,89000,88900,583
|
|
20240801,143300,52914616500,88900,88900,89000,88900,932
|
|
20240801,143200,52831701100,88900,88800,89000,88800,459
|
|
20240801,143100,52790899400,88800,88800,88900,88700,968
|
|
20240801,143000,52704952500,88700,89000,89000,88700,1099
|
|
20240801,142900,52607278900,88900,88800,89000,88800,797
|
|
20240801,142800,52536429900,88800,89000,89100,88800,3161
|
|
20240801,142700,52255481300,89000,89000,89100,88900,530
|
|
20240801,142600,52208312500,89000,88900,89000,88900,489
|
|
20240801,142500,52164824000,88900,88900,89000,88900,984
|
|
20240801,142400,52077273800,88900,88900,89100,88900,451
|
|
20240801,142300,52037137800,88900,89000,89100,88900,673
|
|
20240801,142200,51977248000,89000,89000,89100,89000,1842
|
|
20240801,142100,51813266400,89100,89000,89100,89000,802
|
|
20240801,142000,51741843300,88900,89000,89100,88900,3635
|
|
20240801,141900,51418106900,89000,89000,89100,89000,578
|
|
20240801,141800,51366654200,89100,89000,89100,88900,658
|
|
20240801,141700,51308086500,89000,89000,89000,88900,677
|
|
20240801,141600,51247858300,88900,88900,89000,88900,938
|
|
20240801,141500,51164414600,88900,88900,89100,88800,1051
|
|
20240801,141400,51070970700,88800,89000,89000,88800,2265
|
|
20240801,141300,50869480000,89000,89000,89000,88900,556
|
|
20240801,141200,50820038000,88900,89000,89000,88800,440
|
|
20240801,141100,50780909900,89000,89000,89100,88800,2428
|
|
20240801,141000,50564860800,89000,88900,89100,88900,715
|
|
20240801,140900,50501231800,88900,89000,89100,88800,1902
|
|
20240801,140800,50332023400,89000,89000,89100,89000,683
|
|
20240801,140700,50271221800,89000,89000,89100,89000,724
|
|
20240801,140600,50206742200,89000,89000,89100,89000,328
|
|
20240801,140500,50177536300,89100,88900,89100,88900,776
|
|
20240801,140400,50108474200,88900,88900,89000,88900,645
|
|
20240801,140300,50051101800,88900,89000,89100,88900,870
|
|
20240801,140200,49973630100,88900,88900,89300,88800,3120
|
|
20240801,140100,49695971700,88900,88900,89100,88900,1243
|
|
20240801,140000,49585384000,88900,89000,89100,88900,1275
|
|
20240801,135900,49471903300,89000,89000,89100,89000,343
|
|
20240801,135800,49441359600,89000,89000,89100,89000,845
|
|
20240801,135700,49366099600,89000,88900,89100,88900,836
|
|
20240801,135600,49291713400,88900,88900,89000,88900,1824
|
|
20240801,135500,49129402800,88900,88900,89000,88900,341
|
|
20240801,135400,49099075700,88900,88900,89000,88900,917
|
|
20240801,135300,49017497600,88900,88900,89000,88900,531
|
|
20240801,135200,48970279700,88900,88900,89000,88800,1629
|
|
20240801,135100,48825417600,88900,88900,89000,88900,611
|
|
20240801,135000,48771067300,88900,88900,89000,88900,1040
|
|
20240801,134900,48678551800,88900,88900,89000,88900,423
|
|
20240801,134800,48640932200,88900,89000,89000,88900,426
|
|
20240801,134700,48603047400,89000,88900,89000,88800,1410
|
|
20240801,134600,48477677800,88900,88900,89000,88900,2037
|
|
20240801,134500,48296407300,88900,89000,89000,88900,858
|
|
20240801,134400,48220075300,88900,88900,89000,88900,438
|
|
20240801,134300,48181122500,89000,89000,89100,88900,1698
|
|
20240801,134200,48029905800,89000,89100,89100,88900,1672
|
|
20240801,134100,47881101700,89100,89000,89200,89000,1753
|
|
20240801,134000,47724899800,89000,89100,89200,89000,1590
|
|
20240801,133900,47583211300,89200,89100,89200,89100,662
|
|
20240801,133800,47524167700,89200,89200,89300,89100,680
|
|
20240801,133700,47463535300,89200,89200,89300,89200,746
|
|
20240801,133600,47396987600,89200,89300,89400,89100,1470
|
|
20240801,133500,47265766200,89300,89300,89400,89300,373
|
|
20240801,133400,47232443600,89300,89200,89400,89200,771
|
|
20240801,133300,47163621100,89300,89200,89300,89200,564
|
|
20240801,133200,47113287100,89200,89200,89300,89200,714
|
|
20240801,133100,47049552800,89200,89400,89400,89200,808
|
|
20240801,133000,46977391100,89400,89300,89500,89300,830
|
|
20240801,132900,46903182900,89400,89400,89400,89300,360
|
|
20240801,132800,46871022500,89300,89200,89400,89200,522
|
|
20240801,132700,46824409000,89200,89300,89300,89200,276
|
|
20240801,132600,46799781000,89200,89200,89400,89200,1031
|
|
20240801,132500,46707759700,89200,89300,89300,89200,477
|
|
20240801,132400,46665191300,89300,89400,89400,89300,595
|
|
20240801,132300,46612042500,89300,89300,89300,89200,482
|
|
20240801,132200,46569009700,89300,89300,89400,89200,315
|
|
20240801,132100,46540881400,89400,89200,89500,89100,2582
|
|
20240801,132000,46310291700,89100,89300,89500,89100,8744
|
|
20240801,131900,45529860900,89300,89300,89400,89300,1035
|
|
20240801,131800,45437374300,89400,89300,89400,89300,441
|
|
20240801,131700,45397971800,89300,89200,89400,89200,736
|
|
20240801,131600,45332255900,89200,89300,89300,89200,571
|
|
20240801,131500,45281277500,89300,89300,89400,89200,1843
|
|
20240801,131400,45116699700,89300,89200,89400,89200,1117
|
|
20240801,131300,45016956100,89300,89300,89400,89200,868
|
|
20240801,131200,44939397800,89300,89300,89400,89200,346
|
|
20240801,131100,44908498600,89200,89200,89400,89200,704
|
|
20240801,131000,44845632400,89200,89200,89400,89200,904
|
|
20240801,130900,44764920000,89200,89300,89400,89200,774
|
|
20240801,130800,44695822700,89300,89400,89500,89200,1167
|
|
20240801,130700,44591558700,89400,89400,89500,89300,639
|
|
20240801,130600,44534467400,89400,89500,89500,89300,1072
|
|
20240801,130500,44438622100,89600,89500,89600,89500,557
|
|
20240801,130400,44388755800,89500,89600,89700,89400,1759
|
|
20240801,130300,44231220000,89600,89600,89700,89600,336
|
|
20240801,130200,44201103600,89600,89400,89700,89400,11766
|
|
20240801,130100,43147546800,89400,89400,89500,89400,501
|
|
20240801,130000,43102745700,89400,89400,89500,89400,514
|
|
20240801,125900,43056779700,89400,89400,89500,89400,1400
|
|
20240801,125800,42931566300,89500,89400,89500,89300,1202
|
|
20240801,125700,42824133100,89300,89400,89400,89300,877
|
|
20240801,125600,42745771500,89300,89300,89400,89300,645
|
|
20240801,125500,42688160600,89300,89300,89400,89300,840
|
|
20240801,125400,42613091300,89300,89300,89400,89300,463
|
|
20240801,125300,42571729600,89300,89300,89400,89300,830
|
|
20240801,125200,42497556100,89300,89300,89400,89300,804
|
|
20240801,125100,42425751000,89300,89500,89500,89300,1808
|
|
20240801,125000,42264100100,89400,89400,89500,89400,710
|
|
20240801,124900,42200615300,89400,89500,89500,89400,1154
|
|
20240801,124800,42097391800,89500,89500,89600,89400,986
|
|
20240801,124700,42009140900,89500,89500,89600,89400,1322
|
|
20240801,124600,41890835700,89500,89400,89600,89300,4311
|
|
20240801,124500,41505182700,89400,89600,89600,89400,5195
|
|
20240801,124400,41040267500,89500,89500,89600,89500,1071
|
|
20240801,124300,40944344900,89500,89500,89600,89400,4703
|
|
20240801,124200,40523397800,89400,89400,89500,89400,878
|
|
20240801,124100,40444849600,89500,89400,89500,89400,668
|
|
20240801,124000,40385109000,89400,89400,89500,89400,1095
|
|
20240801,123900,40287144100,89400,89400,89500,89400,648
|
|
20240801,123800,40229183200,89500,89500,89500,89400,1349
|
|
20240801,123700,40108489700,89500,89500,89500,89400,2254
|
|
20240801,123600,39906780400,89500,89300,89500,89300,6654
|
|
20240801,123500,39311780300,89400,89300,89400,89300,1011
|
|
20240801,123400,39221417800,89400,89200,89400,89200,1641
|
|
20240801,123300,39074896600,89200,89300,89300,89200,1009
|
|
20240801,123200,38984831500,89200,89300,89300,89200,443
|
|
20240801,123100,38945296800,89300,89200,89300,89200,801
|
|
20240801,123000,38873784800,89200,89200,89300,89200,337
|
|
20240801,122900,38843700400,89200,89100,89300,89100,2286
|
|
20240801,122800,38639745500,89100,89200,89200,89100,351
|
|
20240801,122700,38608457300,89200,89100,89200,89100,1036
|
|
20240801,122600,38516091400,89100,89200,89200,89100,669
|
|
20240801,122500,38456465100,89100,89100,89200,89100,262
|
|
20240801,122400,38433101700,89200,89100,89200,89100,817
|
|
20240801,122300,38360250000,89100,89100,89200,89100,1316
|
|
20240801,122200,38242988800,89200,89100,89200,89100,936
|
|
20240801,122100,38159534300,89200,89100,89200,89100,350
|
|
20240801,122000,38128335600,89100,89000,89200,89000,939
|
|
20240801,121900,38044641500,89000,89100,89100,89000,461
|
|
20240801,121800,38003584300,89100,89000,89200,89000,671
|
|
20240801,121700,37943780200,89100,89000,89100,89000,330
|
|
20240801,121600,37914396100,89000,88900,89100,88900,1971
|
|
20240801,121500,37738931500,89000,89000,89000,88900,1307
|
|
20240801,121400,37622638600,89000,89000,89100,89000,858
|
|
20240801,121300,37546218800,89000,89000,89100,89000,518
|
|
20240801,121200,37500112800,89100,89000,89100,89000,550
|
|
20240801,121100,37451141500,89100,89000,89100,89000,774
|
|
20240801,121000,37382195000,89000,89000,89100,89000,548
|
|
20240801,120900,37333412500,89100,89000,89100,89000,1050
|
|
20240801,120800,37239906100,89000,89100,89100,89000,232
|
|
20240801,120700,37219251600,89100,88900,89100,88900,799
|
|
20240801,120600,37148099900,88900,89100,89100,88900,898
|
|
20240801,120500,37068199200,88900,89000,89100,88900,1903
|
|
20240801,120400,36898732100,89000,89100,89100,89000,451
|
|
20240801,120300,36858578600,89000,89000,89100,88900,1809
|
|
20240801,120200,36697524300,89000,89000,89100,88900,665
|
|
20240801,120100,36638357100,89000,89100,89100,89000,594
|
|
20240801,120000,36585473600,89100,89100,89100,89000,754
|
|
20240801,115900,36518312400,89000,89100,89200,89000,2047
|
|
20240801,115800,36335931600,89100,89100,89100,89000,589
|
|
20240801,115700,36283459900,89100,89000,89100,89000,388
|
|
20240801,115600,36248915800,89000,89000,89100,89000,877
|
|
20240801,115500,36170806600,89100,89000,89100,88900,793
|
|
20240801,115400,36100225300,89000,89000,89100,89000,880
|
|
20240801,115300,36021851500,89000,89000,89100,89000,342
|
|
20240801,115200,35991409100,89000,89000,89100,88900,1327
|
|
20240801,115100,35873245000,89000,89000,89100,88900,701
|
|
20240801,115000,35810840900,89000,89000,89100,89000,823
|
|
20240801,114900,35737538200,89000,89000,89100,89000,417
|
|
20240801,114800,35700411000,89000,89000,89100,88900,828
|
|
20240801,114700,35626727500,88900,89000,89100,88900,1756
|
|
20240801,114600,35470399000,89000,89000,89100,89000,453
|
|
20240801,114500,35430060700,89000,89000,89100,89000,955
|
|
20240801,114400,35345005100,89000,89000,89100,89000,478
|
|
20240801,114300,35302448800,89000,88900,89100,88900,528
|
|
20240801,114200,35255476800,89000,88800,89000,88800,423
|
|
20240801,114100,35217858900,88800,88900,89000,88800,1905
|
|
20240801,114000,35048482900,89000,89100,89100,88800,1882
|
|
20240801,113900,34881015600,89000,89000,89100,89000,783
|
|
20240801,113800,34811274300,89100,89000,89100,89000,617
|
|
20240801,113700,34756339500,89000,89000,89100,89000,404
|
|
20240801,113600,34720369900,88900,89200,89200,88900,2306
|
|
20240801,113500,34515036200,89100,89100,89200,89100,489
|
|
20240801,113400,34471448200,89100,89100,89100,89000,1487
|
|
20240801,113300,34338992900,89000,89100,89200,89000,599
|
|
20240801,113200,34285649600,89100,89000,89200,89000,1663
|
|
20240801,113100,34137518500,89100,89000,89100,89000,699
|
|
20240801,113000,34075283500,89100,89100,89100,89000,1116
|
|
20240801,112900,33975870200,89100,89100,89100,89000,3851
|
|
20240801,112800,33632809600,89100,89000,89100,89000,1692
|
|
20240801,112700,33482124600,89000,89000,89100,89000,385
|
|
20240801,112600,33447843700,89000,89000,89100,88900,831
|
|
20240801,112500,33373888000,88900,88900,89000,88900,1143
|
|
20240801,112400,33272200800,89000,88800,89000,88700,4608
|
|
20240801,112300,32862634100,88800,88800,88800,88700,298
|
|
20240801,112200,32836197600,88700,88700,88800,88700,452
|
|
20240801,112100,32796093500,88700,88700,88800,88700,475
|
|
20240801,112000,32753949500,88700,88700,88800,88700,471
|
|
20240801,111900,32712159700,88700,88700,88800,88700,456
|
|
20240801,111800,32671699900,88700,88700,88800,88700,513
|
|
20240801,111700,32626194300,88800,88800,88800,88700,705
|
|
20240801,111600,32563647200,88700,88700,88800,88700,375
|
|
20240801,111500,32530374100,88700,88900,88900,88700,859
|
|
20240801,111400,32454118200,88800,88800,88900,88800,384
|
|
20240801,111300,32420006800,88800,88700,88900,88700,1215
|
|
20240801,111200,32312105000,88700,88800,88900,88700,873
|
|
20240801,111100,32234583400,88900,88800,88900,88800,948
|
|
20240801,111000,32150387400,88900,88800,88900,88800,917
|
|
20240801,110900,32068904200,88900,88900,88900,88800,486
|
|
20240801,110800,32025707800,88800,88900,88900,88800,267
|
|
20240801,110700,32001989000,88900,88800,88900,88800,660
|
|
20240801,110600,31943351400,88800,88800,88900,88700,405
|
|
20240801,110500,31907376400,88800,88700,88900,88700,888
|
|
20240801,110400,31828533600,88700,88700,88800,88700,574
|
|
20240801,110300,31777607600,88700,88700,88800,88700,493
|
|
20240801,110200,31733873700,88700,88600,88800,88600,922
|
|
20240801,110100,31652117800,88600,88700,88800,88600,1106
|
|
20240801,110000,31554002500,88700,88700,88800,88700,1198
|
|
20240801,105900,31447726000,88700,88700,88800,88700,609
|
|
20240801,105800,31393680000,88700,88700,88800,88700,474
|
|
20240801,105700,31351635600,88700,88900,89000,88700,2088
|
|
20240801,105600,31166107500,88900,88900,89000,88900,535
|
|
20240801,105500,31118524300,88900,88900,89000,88900,673
|
|
20240801,105400,31058648200,88900,88800,89000,88800,589
|
|
20240801,105300,31006294600,88800,88900,88900,88800,544
|
|
20240801,105200,30957958100,88900,88900,89000,88800,1601
|
|
20240801,105100,30815687200,88900,88900,89000,88900,1036
|
|
20240801,105000,30723576000,89000,88800,89100,88800,2073
|
|
20240801,104900,30539246600,88800,88900,88900,88700,3955
|
|
20240801,104800,30187936200,88900,88900,89000,88900,465
|
|
20240801,104700,30146594700,88900,89000,89000,88900,2260
|
|
20240801,104600,29945490600,89000,89000,89100,89000,401
|
|
20240801,104500,29909785100,89000,89000,89100,89000,558
|
|
20240801,104400,29860111500,89000,89000,89100,89000,419
|
|
20240801,104300,29822808700,89000,89100,89200,89000,2253
|
|
20240801,104200,29622129600,89200,89100,89200,89100,657
|
|
20240801,104100,29563578300,89100,89100,89200,89100,488
|
|
20240801,104000,29520083900,89100,89200,89200,89100,536
|
|
20240801,103900,29472300500,89100,89000,89200,89000,1832
|
|
20240801,103800,29309095600,89000,89000,89100,89000,510
|
|
20240801,103700,29263702600,89000,89200,89200,89000,5288
|
|
20240801,103600,28792584100,89200,89100,89200,89100,630
|
|
20240801,103500,28736414700,89100,89100,89200,89100,651
|
|
20240801,103400,28678384200,89100,89200,89200,89100,693
|
|
20240801,103300,28616585300,89200,89100,89200,89100,1124
|
|
20240801,103200,28516349600,89100,89300,89300,89100,2773
|
|
20240801,103100,28268988100,89300,89300,89400,89300,609
|
|
20240801,103000,28214587500,89300,89300,89400,89200,1216
|
|
20240801,102900,28106005300,89200,89200,89300,89200,632
|
|
20240801,102800,28049617800,89200,89400,89400,89200,511
|
|
20240801,102700,28004003900,89400,89300,89400,89300,1304
|
|
20240801,102600,27887510100,89300,89400,89500,89300,3256
|
|
20240801,102500,27596475200,89400,89400,89500,89400,587
|
|
20240801,102400,27543973200,89400,89500,89500,89400,451
|
|
20240801,102300,27503637700,89500,89400,89600,89400,2961
|
|
20240801,102200,27238676000,89400,89500,89600,89400,2959
|
|
20240801,102100,26973901500,89500,89500,89600,89500,1318
|
|
20240801,102000,26855926200,89500,89600,89600,89500,3991
|
|
20240801,101900,26498706700,89500,89500,89600,89500,893
|
|
20240801,101800,26418762600,89500,89500,89600,89400,1211
|
|
20240801,101700,26310360300,89500,89200,89500,89200,6284
|
|
20240801,101600,25748665700,89200,89200,89300,89100,1119
|
|
20240801,101500,25648844500,89200,89100,89300,89100,1181
|
|
20240801,101400,25543536100,89200,89200,89300,89100,2924
|
|
20240801,101300,25282723400,89100,89100,89200,89100,831
|
|
20240801,101200,25208676100,89100,89200,89200,89100,3539
|
|
20240801,101100,24893265500,89200,89300,89300,89200,1453
|
|
20240801,101000,24763621500,89200,89300,89400,89100,1865
|
|
20240801,100900,24597185300,89300,89400,89400,89300,1720
|
|
20240801,100800,24443451900,89400,89300,89400,89300,411
|
|
20240801,100700,24406748700,89400,89400,89500,89300,2700
|
|
20240801,100600,24165523700,89400,89600,89600,89200,9098
|
|
20240801,100500,23352096100,89500,89500,89600,89500,1213
|
|
20240801,100400,23243472900,89600,89500,89600,89400,13543
|
|
20240801,100300,22030893100,89400,89200,89500,89200,12421
|
|
20240801,100200,20920952300,89200,89200,89300,89200,2916
|
|
20240801,100100,20660834900,89300,89000,89300,89000,9958
|
|
20240801,100000,19772868000,89000,88900,89100,88900,1848
|
|
20240801,095900,19608415000,88900,88900,89000,88800,1739
|
|
20240801,095800,19453840000,88800,88900,88900,88800,1299
|
|
20240801,095700,19338386700,88900,88900,89000,88900,1064
|
|
20240801,095600,19243777700,89000,89000,89100,88900,1806
|
|
20240801,095500,19083033500,89000,89000,89200,89000,892
|
|
20240801,095400,19003567800,89100,89200,89300,89000,1387
|
|
20240801,095300,18879962000,89200,89100,89300,89100,1893
|
|
20240801,095200,18711008400,89100,89300,89300,89100,1369
|
|
20240801,095100,18588987000,89300,89000,89300,89000,1622
|
|
20240801,095000,18444314500,89100,89000,89100,88900,2190
|
|
20240801,094900,18249322300,88900,89100,89200,88900,1672
|
|
20240801,094800,18100415700,89200,89100,89200,89000,2465
|
|
20240801,094700,17880694100,89100,89200,89300,89100,3383
|
|
20240801,094600,17578943400,89200,89100,89400,89100,7411
|
|
20240801,094500,16917670100,89100,88800,89200,88800,6800
|
|
20240801,094400,16312635100,88800,88800,88900,88800,1073
|
|
20240801,094300,16217344400,88900,88900,88900,88800,2155
|
|
20240801,094200,16025810900,88800,88900,88900,88800,1901
|
|
20240801,094100,15856846800,88900,88900,89000,88900,2743
|
|
20240801,094000,15612979500,88900,89000,89000,88900,1485
|
|
20240801,093900,15480944600,88900,89000,89000,88900,975
|
|
20240801,093800,15394223800,88900,89200,89200,88900,6280
|
|
20240801,093700,14834918200,89200,89000,89200,88900,6178
|
|
20240801,093600,14284675200,89000,88900,89000,88900,1446
|
|
20240801,093500,14156032300,89000,88900,89000,88800,5409
|
|
20240801,093400,13675236400,88800,88900,88900,88800,1176
|
|
20240801,093300,13570742800,88900,88600,88900,88600,5418
|
|
20240801,093200,13090030400,88600,88500,88700,88500,1710
|
|
20240801,093100,12938514500,88500,88500,88600,88500,1257
|
|
20240801,093000,12827165700,88500,88500,88600,88400,2453
|
|
20240801,092900,12610084600,88600,88600,88600,88500,1468
|
|
20240801,092800,12480150700,88600,88600,88700,88500,4196
|
|
20240801,092700,12108428700,88600,88400,88600,88400,2396
|
|
20240801,092600,11896438900,88500,88400,88500,88400,4343
|
|
20240801,092500,11512225900,88500,88300,88500,88300,1423
|
|
20240801,092400,11386455700,88300,88300,88400,88200,4257
|
|
20240801,092300,11010464300,88200,88100,88200,88100,1383
|
|
20240801,092200,10888499900,88100,88000,88100,88000,829
|
|
20240801,092100,10815478400,88000,88000,88100,87900,2116
|
|
20240801,092000,10629217400,88000,88000,88100,87900,2333
|
|
20240801,091900,10423902300,88000,88100,88100,88000,624
|
|
20240801,091800,10368989800,88000,88000,88100,87900,621
|
|
20240801,091700,10314344700,88000,87900,88000,87900,1333
|
|
20240801,091600,10197065700,87900,88100,88100,87900,1252
|
|
20240801,091500,10086928900,88100,88000,88100,88000,1587
|
|
20240801,091400,9947240000,88000,87900,88100,87900,1943
|
|
20240801,091300,9776215400,87900,87800,88100,87800,3655
|
|
20240801,091200,9455013300,87800,87600,87800,87600,1925
|
|
20240801,091100,9286199500,87600,87600,87700,87500,5021
|
|
20240801,091000,8846388600,87600,87700,87700,87500,5799
|
|
20240801,090900,8338285900,87800,87900,87900,87800,4300
|
|
20240801,090800,7960616000,87900,87800,87900,87800,2393
|
|
20240801,090700,7750479500,87800,88100,88100,87800,7355
|
|
20240801,090600,7103683000,88100,88100,88200,88000,4977
|
|
20240801,090500,6665199300,88100,88100,88200,88000,2884
|
|
20240801,090400,6411227200,88100,88100,88300,88100,4426
|
|
20240801,090300,6021098000,88000,88100,88300,88000,10564
|
|
20240801,090200,5090330800,88200,88400,88500,88100,4789
|
|
20240801,090100,4667816700,88400,88100,88700,88000,8869
|
|
20240801,090000,3884154900,88100,87900,88300,87700,44187
|