670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,200600,49390941900,84400,84400,84400,84400,0
|
|
20240814,200500,49390941900,84400,84400,84400,84400,0
|
|
20240814,200400,49390941900,84400,84400,84400,84400,0
|
|
20240814,200300,49390941900,84400,84400,84400,84400,0
|
|
20240814,200200,49390941900,84400,84400,84400,84400,0
|
|
20240814,200100,49390941900,84400,84400,84400,84400,0
|
|
20240814,200000,49390941900,84400,84400,84400,84400,0
|
|
20240814,195900,49390941900,84400,84400,84400,84400,0
|
|
20240814,195800,49390941900,84400,84400,84400,84400,0
|
|
20240814,195700,49390941900,84400,84400,84400,84400,0
|
|
20240814,195600,49390941900,84400,84400,84400,84400,0
|
|
20240814,195500,49390941900,84400,84400,84400,84400,0
|
|
20240814,195400,49390941900,84400,84400,84400,84400,0
|
|
20240814,195300,49390941900,84400,84400,84400,84400,0
|
|
20240814,195200,49390941900,84400,84400,84400,84400,0
|
|
20240814,195100,49390941900,84400,84400,84400,84400,0
|
|
20240814,195000,49390941900,84400,84400,84400,84400,0
|
|
20240814,194900,49390941900,84400,84400,84400,84400,0
|
|
20240814,194800,49390941900,84400,84400,84400,84400,0
|
|
20240814,194700,49390941900,84400,84400,84400,84400,0
|
|
20240814,194600,49390941900,84400,84400,84400,84400,0
|
|
20240814,194500,49390941900,84400,84400,84400,84400,0
|
|
20240814,194400,49390941900,84400,84400,84400,84400,0
|
|
20240814,194300,49390941900,84400,84400,84400,84400,0
|
|
20240814,194200,49390941900,84400,84400,84400,84400,0
|
|
20240814,194100,49390941900,84400,84400,84400,84400,0
|
|
20240814,194000,49390941900,84400,84400,84400,84400,0
|
|
20240814,193900,49390941900,84400,84400,84400,84400,0
|
|
20240814,193800,49390941900,84400,84400,84400,84400,0
|
|
20240814,193700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,193600,49390941900,84400,84400,84400,84400,0
|
|
20240814,193500,49390941900,84400,84400,84400,84400,0
|
|
20240814,193400,49390941900,84400,84400,84400,84400,0
|
|
20240814,193300,49390941900,84400,84400,84400,84400,0
|
|
20240814,193200,49390941900,84400,84400,84400,84400,0
|
|
20240814,193100,49390941900,84400,84400,84400,84400,0
|
|
20240814,193000,49390941900,84400,84400,84400,84400,0
|
|
20240814,192900,49390941900,84400,84400,84400,84400,0
|
|
20240814,192800,49390941900,84400,84400,84400,84400,0
|
|
20240814,192700,49390941900,84400,84400,84400,84400,0
|
|
20240814,192600,49390941900,84400,84400,84400,84400,0
|
|
20240814,192500,49390941900,84400,84400,84400,84400,0
|
|
20240814,192400,49390941900,84400,84400,84400,84400,0
|
|
20240814,192300,49390941900,84400,84400,84400,84400,0
|
|
20240814,192200,49390941900,84400,84400,84400,84400,0
|
|
20240814,192100,49390941900,84400,84400,84400,84400,0
|
|
20240814,192000,49390941900,84400,84400,84400,84400,0
|
|
20240814,191900,49390941900,84400,84400,84400,84400,0
|
|
20240814,191800,49390941900,84400,84400,84400,84400,0
|
|
20240814,191700,49390941900,84400,84400,84400,84400,0
|
|
20240814,191600,49390941900,84400,84400,84400,84400,0
|
|
20240814,191500,49390941900,84400,84400,84400,84400,0
|
|
20240814,191400,49390941900,84400,84400,84400,84400,0
|
|
20240814,191300,49390941900,84400,84400,84400,84400,0
|
|
20240814,191200,49390941900,84400,84400,84400,84400,0
|
|
20240814,191100,49390941900,84400,84400,84400,84400,0
|
|
20240814,191000,49390941900,84400,84400,84400,84400,0
|
|
20240814,190900,49390941900,84400,84400,84400,84400,0
|
|
20240814,190800,49390941900,84400,84400,84400,84400,0
|
|
20240814,190700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,190600,49390941900,84400,84400,84400,84400,0
|
|
20240814,190500,49390941900,84400,84400,84400,84400,0
|
|
20240814,190400,49390941900,84400,84400,84400,84400,0
|
|
20240814,190300,49390941900,84400,84400,84400,84400,0
|
|
20240814,190200,49390941900,84400,84400,84400,84400,0
|
|
20240814,190100,49390941900,84400,84400,84400,84400,0
|
|
20240814,190000,49390941900,84400,84400,84400,84400,0
|
|
20240814,185900,49390941900,84400,84400,84400,84400,0
|
|
20240814,185800,49390941900,84400,84400,84400,84400,0
|
|
20240814,185700,49390941900,84400,84400,84400,84400,0
|
|
20240814,185600,49390941900,84400,84400,84400,84400,0
|
|
20240814,185500,49390941900,84400,84400,84400,84400,0
|
|
20240814,185400,49390941900,84400,84400,84400,84400,0
|
|
20240814,185300,49390941900,84400,84400,84400,84400,0
|
|
20240814,185200,49390941900,84400,84400,84400,84400,0
|
|
20240814,185100,49390941900,84400,84400,84400,84400,0
|
|
20240814,185000,49390941900,84400,84400,84400,84400,0
|
|
20240814,184900,49390941900,84400,84400,84400,84400,0
|
|
20240814,184800,49390941900,84400,84400,84400,84400,0
|
|
20240814,184700,49390941900,84400,84400,84400,84400,0
|
|
20240814,184600,49390941900,84400,84400,84400,84400,0
|
|
20240814,184500,49390941900,84400,84400,84400,84400,0
|
|
20240814,184400,49390941900,84400,84400,84400,84400,0
|
|
20240814,184300,49390941900,84400,84400,84400,84400,0
|
|
20240814,184200,49390941900,84400,84400,84400,84400,0
|
|
20240814,184100,49390941900,84400,84400,84400,84400,0
|
|
20240814,184000,49390941900,84400,84400,84400,84400,0
|
|
20240814,183900,49390941900,84400,84400,84400,84400,0
|
|
20240814,183800,49390941900,84400,84400,84400,84400,0
|
|
20240814,183700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,183600,49390941900,84400,84400,84400,84400,0
|
|
20240814,183500,49390941900,84400,84400,84400,84400,0
|
|
20240814,183400,49390941900,84400,84400,84400,84400,0
|
|
20240814,183300,49390941900,84400,84400,84400,84400,0
|
|
20240814,183200,49390941900,84400,84400,84400,84400,0
|
|
20240814,183100,49390941900,84400,84400,84400,84400,0
|
|
20240814,183000,49390941900,84400,84400,84400,84400,0
|
|
20240814,182900,49390941900,84400,84400,84400,84400,0
|
|
20240814,182800,49390941900,84400,84400,84400,84400,0
|
|
20240814,182700,49390941900,84400,84400,84400,84400,0
|
|
20240814,182600,49390941900,84400,84400,84400,84400,0
|
|
20240814,182500,49390941900,84400,84400,84400,84400,0
|
|
20240814,182400,49390941900,84400,84400,84400,84400,0
|
|
20240814,182300,49390941900,84400,84400,84400,84400,0
|
|
20240814,182200,49390941900,84400,84400,84400,84400,0
|
|
20240814,182100,49390941900,84400,84400,84400,84400,0
|
|
20240814,182000,49390941900,84400,84400,84400,84400,0
|
|
20240814,181900,49390941900,84400,84400,84400,84400,0
|
|
20240814,181800,49390941900,84400,84400,84400,84400,0
|
|
20240814,181700,49390941900,84400,84400,84400,84400,0
|
|
20240814,181600,49390941900,84400,84400,84400,84400,0
|
|
20240814,181500,49390941900,84400,84400,84400,84400,0
|
|
20240814,181400,49390941900,84400,84400,84400,84400,0
|
|
20240814,181300,49390941900,84400,84400,84400,84400,0
|
|
20240814,181200,49390941900,84400,84400,84400,84400,0
|
|
20240814,181100,49390941900,84400,84400,84400,84400,0
|
|
20240814,181000,49390941900,84400,84400,84400,84400,0
|
|
20240814,180900,49390941900,84400,84400,84400,84400,0
|
|
20240814,180800,49390941900,84400,84400,84400,84400,0
|
|
20240814,180700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,180600,49390941900,84400,84400,84400,84400,0
|
|
20240814,180500,49390941900,84400,84400,84400,84400,0
|
|
20240814,180400,49390941900,84400,84400,84400,84400,0
|
|
20240814,180300,49390941900,84400,84400,84400,84400,0
|
|
20240814,180200,49390941900,84400,84400,84400,84400,0
|
|
20240814,180100,49390941900,84400,84400,84400,84400,0
|
|
20240814,180000,49390941900,84400,84400,84400,84400,0
|
|
20240814,175900,49390941900,84400,84400,84400,84400,0
|
|
20240814,175800,49390941900,84400,84400,84400,84400,0
|
|
20240814,175700,49390941900,84400,84400,84400,84400,0
|
|
20240814,175600,49390941900,84400,84400,84400,84400,0
|
|
20240814,175500,49390941900,84400,84400,84400,84400,0
|
|
20240814,175400,49390941900,84400,84400,84400,84400,0
|
|
20240814,175300,49390941900,84400,84400,84400,84400,0
|
|
20240814,175200,49390941900,84400,84400,84400,84400,0
|
|
20240814,175100,49390941900,84400,84400,84400,84400,0
|
|
20240814,175000,49390941900,84400,84400,84400,84400,0
|
|
20240814,174900,49390941900,84400,84400,84400,84400,0
|
|
20240814,174800,49390941900,84400,84400,84400,84400,0
|
|
20240814,174700,49390941900,84400,84400,84400,84400,0
|
|
20240814,174600,49390941900,84400,84400,84400,84400,0
|
|
20240814,174500,49390941900,84400,84400,84400,84400,0
|
|
20240814,174400,49390941900,84400,84400,84400,84400,0
|
|
20240814,174300,49390941900,84400,84400,84400,84400,0
|
|
20240814,174200,49390941900,84400,84400,84400,84400,0
|
|
20240814,174100,49390941900,84400,84400,84400,84400,0
|
|
20240814,174000,49390941900,84400,84400,84400,84400,0
|
|
20240814,173900,49390941900,84400,84400,84400,84400,0
|
|
20240814,173800,49390941900,84400,84400,84400,84400,0
|
|
20240814,173700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,173600,49390941900,84400,84400,84400,84400,0
|
|
20240814,173500,49390941900,84400,84400,84400,84400,0
|
|
20240814,173400,49390941900,84400,84400,84400,84400,0
|
|
20240814,173300,49390941900,84400,84400,84400,84400,0
|
|
20240814,173200,49390941900,84400,84400,84400,84400,0
|
|
20240814,173100,49390941900,84400,84400,84400,84400,0
|
|
20240814,173000,49390941900,84400,84400,84400,84400,0
|
|
20240814,172900,49390941900,84400,84400,84400,84400,0
|
|
20240814,172800,49390941900,84400,84400,84400,84400,0
|
|
20240814,172700,49390941900,84400,84400,84400,84400,0
|
|
20240814,172600,49390941900,84400,84400,84400,84400,0
|
|
20240814,172500,49390941900,84400,84400,84400,84400,0
|
|
20240814,172400,49390941900,84400,84400,84400,84400,0
|
|
20240814,172300,49390941900,84400,84400,84400,84400,0
|
|
20240814,172200,49390941900,84400,84400,84400,84400,0
|
|
20240814,172100,49390941900,84400,84400,84400,84400,0
|
|
20240814,172000,49390941900,84400,84400,84400,84400,0
|
|
20240814,171900,49390941900,84400,84400,84400,84400,0
|
|
20240814,171800,49390941900,84400,84400,84400,84400,0
|
|
20240814,171700,49390941900,84400,84400,84400,84400,0
|
|
20240814,171600,49390941900,84400,84400,84400,84400,0
|
|
20240814,171500,49390941900,84400,84400,84400,84400,0
|
|
20240814,171400,49390941900,84400,84400,84400,84400,0
|
|
20240814,171300,49390941900,84400,84400,84400,84400,0
|
|
20240814,171200,49390941900,84400,84400,84400,84400,0
|
|
20240814,171100,49390941900,84400,84400,84400,84400,0
|
|
20240814,171000,49390941900,84400,84400,84400,84400,0
|
|
20240814,170900,49390941900,84400,84400,84400,84400,0
|
|
20240814,170800,49390941900,84400,84400,84400,84400,0
|
|
20240814,170700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,170600,49390941900,84400,84400,84400,84400,0
|
|
20240814,170500,49390941900,84400,84400,84400,84400,0
|
|
20240814,170400,49390941900,84400,84400,84400,84400,0
|
|
20240814,170300,49390941900,84400,84400,84400,84400,0
|
|
20240814,170200,49390941900,84400,84400,84400,84400,0
|
|
20240814,170100,49390941900,84400,84400,84400,84400,0
|
|
20240814,170000,49390941900,84400,84400,84400,84400,0
|
|
20240814,165900,49390941900,84400,84400,84400,84400,0
|
|
20240814,165800,49390941900,84400,84400,84400,84400,0
|
|
20240814,165700,49390941900,84400,84400,84400,84400,0
|
|
20240814,165600,49390941900,84400,84400,84400,84400,0
|
|
20240814,165500,49390941900,84400,84400,84400,84400,0
|
|
20240814,165400,49390941900,84400,84400,84400,84400,0
|
|
20240814,165300,49390941900,84400,84400,84400,84400,0
|
|
20240814,165200,49390941900,84400,84400,84400,84400,0
|
|
20240814,165100,49390941900,84400,84400,84400,84400,0
|
|
20240814,165000,49390941900,84400,84400,84400,84400,0
|
|
20240814,164900,49390941900,84400,84400,84400,84400,0
|
|
20240814,164800,49390941900,84400,84400,84400,84400,0
|
|
20240814,164700,49390941900,84400,84400,84400,84400,0
|
|
20240814,164600,49390941900,84400,84400,84400,84400,0
|
|
20240814,164500,49390941900,84400,84400,84400,84400,0
|
|
20240814,164400,49390941900,84400,84400,84400,84400,0
|
|
20240814,164300,49390941900,84400,84400,84400,84400,0
|
|
20240814,164200,49390941900,84400,84400,84400,84400,0
|
|
20240814,164100,49390941900,84400,84400,84400,84400,0
|
|
20240814,164000,49390941900,84400,84400,84400,84400,0
|
|
20240814,163900,49390941900,84400,84400,84400,84400,0
|
|
20240814,163800,49390941900,84400,84400,84400,84400,0
|
|
20240814,163700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,163600,49390941900,84400,84400,84400,84400,0
|
|
20240814,163500,49390941900,84400,84400,84400,84400,0
|
|
20240814,163400,49390941900,84400,84400,84400,84400,0
|
|
20240814,163300,49390941900,84400,84400,84400,84400,0
|
|
20240814,163200,49390941900,84400,84400,84400,84400,0
|
|
20240814,163100,49390941900,84400,84400,84400,84400,0
|
|
20240814,163000,49390941900,84400,84400,84400,84400,0
|
|
20240814,162900,49390941900,84400,84400,84400,84400,0
|
|
20240814,162800,49390941900,84400,84400,84400,84400,0
|
|
20240814,162700,49390941900,84400,84400,84400,84400,0
|
|
20240814,162600,49390941900,84400,84400,84400,84400,0
|
|
20240814,162500,49390941900,84400,84400,84400,84400,0
|
|
20240814,162400,49390941900,84400,84400,84400,84400,0
|
|
20240814,162300,49390941900,84400,84400,84400,84400,0
|
|
20240814,162200,49390941900,84400,84400,84400,84400,0
|
|
20240814,162100,49390941900,84400,84400,84400,84400,0
|
|
20240814,162000,49390941900,84400,84400,84400,84400,0
|
|
20240814,161900,49390941900,84400,84400,84400,84400,0
|
|
20240814,161800,49390941900,84400,84400,84400,84400,0
|
|
20240814,161700,49390941900,84400,84400,84400,84400,0
|
|
20240814,161600,49390941900,84400,84400,84400,84400,0
|
|
20240814,161500,49390941900,84400,84400,84400,84400,0
|
|
20240814,161400,49390941900,84400,84400,84400,84400,0
|
|
20240814,161300,49390941900,84400,84400,84400,84400,0
|
|
20240814,161200,49390941900,84400,84400,84400,84400,0
|
|
20240814,161100,49390941900,84400,84400,84400,84400,0
|
|
20240814,161000,49390941900,84400,84400,84400,84400,0
|
|
20240814,160900,49390941900,84400,84400,84400,84400,0
|
|
20240814,160800,49390941900,84400,84400,84400,84400,0
|
|
20240814,160700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,160600,49390941900,84400,84400,84400,84400,0
|
|
20240814,160500,49390941900,84400,84400,84400,84400,0
|
|
20240814,160400,49390941900,84400,84400,84400,84400,0
|
|
20240814,160300,49390941900,84400,84400,84400,84400,0
|
|
20240814,160200,49390941900,84400,84400,84400,84400,0
|
|
20240814,160100,49390941900,84400,84400,84400,84400,0
|
|
20240814,160000,49390941900,84400,84400,84400,84400,0
|
|
20240814,155900,49390941900,84400,84400,84400,84400,0
|
|
20240814,155800,49390941900,84400,84400,84400,84400,0
|
|
20240814,155700,49390941900,84400,84400,84400,84400,0
|
|
20240814,155600,49390941900,84400,84400,84400,84400,0
|
|
20240814,155500,49390941900,84400,84400,84400,84400,0
|
|
20240814,155400,49390941900,84400,84400,84400,84400,0
|
|
20240814,155300,49390941900,84400,84400,84400,84400,0
|
|
20240814,155200,49390941900,84400,84400,84400,84400,0
|
|
20240814,155100,49390941900,84400,84400,84400,84400,0
|
|
20240814,155000,49390941900,84400,84400,84400,84400,0
|
|
20240814,154900,49390941900,84400,84400,84400,84400,0
|
|
20240814,154800,49390941900,84400,84400,84400,84400,0
|
|
20240814,154700,49390941900,84400,84400,84400,84400,0
|
|
20240814,154600,49390941900,84400,84400,84400,84400,0
|
|
20240814,154500,49390941900,84400,84400,84400,84400,0
|
|
20240814,154400,49390941900,84400,84400,84400,84400,0
|
|
20240814,154300,49390941900,84400,84400,84400,84400,0
|
|
20240814,154200,49390941900,84400,84400,84400,84400,0
|
|
20240814,154100,49390941900,84400,84400,84400,84400,0
|
|
20240814,154000,49390941900,84400,84400,84400,84400,0
|
|
20240814,153900,49390941900,84400,84400,84400,84400,0
|
|
20240814,153800,49390941900,84400,84400,84400,84400,0
|
|
20240814,153700,49390941900,84400,84400,84400,84400,68402
|
|
20240814,153600,49390941900,84400,84400,84400,84400,0
|
|
20240814,153500,49390941900,84400,84400,84400,84400,0
|
|
20240814,153400,49390941900,84400,84400,84400,84400,0
|
|
20240814,153300,49390941900,84400,84400,84400,84400,0
|
|
20240814,153200,49390941900,84400,84400,84400,84400,0
|
|
20240814,153100,49390941900,84400,84400,84400,84400,0
|
|
20240814,153000,49390941900,84400,84400,84400,84400,68402
|
|
20240814,152900,43617813100,84400,84400,84400,84400,0
|
|
20240814,152800,43617813100,84400,84400,84400,84400,0
|
|
20240814,152700,43617813100,84400,84400,84400,84400,0
|
|
20240814,152600,43617813100,84400,84400,84400,84400,0
|
|
20240814,152500,43617813100,84400,84400,84400,84400,0
|
|
20240814,152400,43617813100,84400,84400,84400,84400,0
|
|
20240814,152300,43617813100,84400,84400,84400,84400,0
|
|
20240814,152200,43617813100,84400,84400,84400,84400,0
|
|
20240814,152100,43617813100,84400,84400,84400,84400,0
|
|
20240814,152000,43617813100,84400,84400,84400,84400,0
|
|
20240814,151900,43617813100,84400,84300,84400,84300,1139
|
|
20240814,151800,43521749400,84300,84300,84400,84300,190
|
|
20240814,151700,43505729800,84400,84400,84500,84300,1325
|
|
20240814,151600,43393891300,84400,84300,84500,84300,2036
|
|
20240814,151500,43222046800,84400,84300,84400,84300,951
|
|
20240814,151400,43141789700,84400,84400,84400,84300,745
|
|
20240814,151300,43078931300,84400,84400,84400,84300,714
|
|
20240814,151200,43018677400,84400,84300,84400,84300,653
|
|
20240814,151100,42963574100,84400,84300,84400,84300,482
|
|
20240814,151000,42922902300,84400,84300,84400,84300,913
|
|
20240814,150900,42845868300,84300,84300,84400,84300,540
|
|
20240814,150800,42800303900,84400,84400,84400,84300,317
|
|
20240814,150700,42773560300,84300,84300,84400,84300,1329
|
|
20240814,150600,42661406100,84400,84300,84400,84300,409
|
|
20240814,150500,42626900800,84400,84300,84400,84300,446
|
|
20240814,150400,42589274100,84400,84200,84400,84200,4226
|
|
20240814,150300,42232686000,84300,84200,84300,84200,278
|
|
20240814,150200,42209259700,84200,84200,84200,84100,3285
|
|
20240814,150100,41932676000,84100,84200,84200,84100,307
|
|
20240814,150000,41906847200,84200,84100,84200,84100,321
|
|
20240814,145900,41879831800,84100,84100,84200,84100,315
|
|
20240814,145800,41853326900,84100,84200,84200,84100,546
|
|
20240814,145700,41807379200,84100,84200,84200,84100,357
|
|
20240814,145600,41777346300,84100,84200,84200,84100,402
|
|
20240814,145500,41743516400,84100,84000,84200,84000,703
|
|
20240814,145400,41684391800,84100,84000,84100,84000,1296
|
|
20240814,145300,41575413100,84100,84000,84200,84000,5400
|
|
20240814,145200,41121309200,84000,84100,84100,84000,214
|
|
20240814,145100,41103329800,84100,84000,84100,84000,212
|
|
20240814,145000,41085512800,84100,84000,84100,84000,493
|
|
20240814,144900,41044087700,84100,84000,84100,84000,6718
|
|
20240814,144800,40479468500,84000,84000,84100,84000,1350
|
|
20240814,144700,40366061100,84000,84200,84200,84000,3091
|
|
20240814,144600,40106102000,84100,84200,84200,84100,248
|
|
20240814,144500,40085242300,84100,84200,84200,84100,349
|
|
20240814,144400,40055882600,84100,84100,84200,84100,361
|
|
20240814,144300,40025512900,84100,84100,84200,84100,164
|
|
20240814,144200,40011717400,84200,84100,84200,84100,184
|
|
20240814,144100,39996235000,84100,84100,84200,84100,174
|
|
20240814,144000,39981597400,84100,84100,84200,84100,247
|
|
20240814,143900,39960810300,84100,84100,84200,84100,1408
|
|
20240814,143800,39842381400,84200,84100,84200,84100,4055
|
|
20240814,143700,39500989600,84100,84100,84200,84100,340
|
|
20240814,143600,39472372700,84100,84200,84200,84100,257
|
|
20240814,143500,39450746700,84200,84200,84200,84100,206
|
|
20240814,143400,39433412900,84100,84100,84200,84100,183
|
|
20240814,143300,39418020000,84200,84100,84200,84100,226
|
|
20240814,143200,39399004700,84100,84100,84200,84100,885
|
|
20240814,143100,39324573100,84100,84200,84200,84100,1402
|
|
20240814,143000,39206650600,84100,84200,84200,84100,263
|
|
20240814,142900,39184518500,84200,84200,84200,84100,312
|
|
20240814,142800,39158261200,84200,84000,84200,84000,3145
|
|
20240814,142700,38893775000,84100,84100,84100,84000,264
|
|
20240814,142600,38871589400,84100,84000,84100,84000,307
|
|
20240814,142500,38845782200,84000,84100,84100,84000,511
|
|
20240814,142400,38802827400,84100,84000,84100,84000,421
|
|
20240814,142300,38767455000,84000,84100,84100,84000,390
|
|
20240814,142200,38734676500,84100,84100,84100,84000,1505
|
|
20240814,142100,38608244600,84100,84000,84100,84000,272
|
|
20240814,142000,38585386300,84000,84000,84100,84000,1180
|
|
20240814,141900,38486179000,84000,84100,84100,84000,432
|
|
20240814,141800,38449876000,84100,84000,84100,84000,548
|
|
20240814,141700,38403827000,84100,84000,84100,84000,274
|
|
20240814,141600,38380799300,84100,84100,84100,84000,323
|
|
20240814,141500,38353655900,84000,84000,84100,84000,416
|
|
20240814,141400,38318693400,84000,84100,84100,84000,566
|
|
20240814,141300,38271139300,84100,84100,84100,84000,2280
|
|
20240814,141200,38079606400,84100,84100,84100,84000,440
|
|
20240814,141100,38042638300,84000,84100,84100,84000,897
|
|
20240814,141000,37967219500,84100,84000,84100,84000,472
|
|
20240814,140900,37927557400,84100,84000,84100,84000,286
|
|
20240814,140800,37903528300,84000,84000,84100,84000,796
|
|
20240814,140700,37836662300,84000,84100,84100,84000,141
|
|
20240814,140600,37824814500,84000,84000,84100,84000,112
|
|
20240814,140500,37815404700,84100,84100,84200,84000,1294
|
|
20240814,140400,37706581000,84200,84100,84200,84100,190
|
|
20240814,140300,37690598900,84200,84200,84200,84100,129
|
|
20240814,140200,37679746300,84100,84100,84200,84100,169
|
|
20240814,140100,37665530600,84100,84000,84200,84000,5785
|
|
20240814,140000,37178610400,84100,84100,84200,84000,1650
|
|
20240814,135900,37039816300,84000,84000,84100,84000,1090
|
|
20240814,135800,36948174500,84100,84100,84100,84000,1159
|
|
20240814,135700,36850721000,84100,84100,84200,84000,3443
|
|
20240814,135600,36561163800,84100,84200,84200,84100,579
|
|
20240814,135500,36512426300,84100,84100,84200,84100,195
|
|
20240814,135400,36496023200,84200,84100,84200,84100,854
|
|
20240814,135300,36424140300,84200,84300,84300,84100,2954
|
|
20240814,135200,36175444200,84200,84300,84400,84200,442
|
|
20240814,135100,36138193200,84400,84400,84500,84300,7300
|
|
20240814,135000,35522223500,84500,84400,84500,84400,171
|
|
20240814,134900,35507787100,84500,84400,84500,84400,211
|
|
20240814,134800,35489971700,84500,84600,84600,84400,4615
|
|
20240814,134700,35100071500,84500,84500,84600,84500,472
|
|
20240814,134600,35060169900,84600,84500,84600,84500,533
|
|
20240814,134500,35015113500,84600,84600,84600,84500,264
|
|
20240814,134400,34992788700,84500,84600,84600,84500,909
|
|
20240814,134300,34915902700,84500,84500,84600,84500,145
|
|
20240814,134200,34903645700,84500,84500,84600,84500,131
|
|
20240814,134100,34892573000,84600,84600,84600,84500,183
|
|
20240814,134000,34877101800,84600,84500,84600,84500,170
|
|
20240814,133900,34862730300,84500,84600,84700,84500,1010
|
|
20240814,133800,34777313500,84600,84600,84700,84600,2564
|
|
20240814,133700,34560366700,84700,84700,84700,84600,232
|
|
20240814,133600,34540723200,84700,84500,84700,84500,628
|
|
20240814,133500,34487596200,84600,84600,84700,84500,3802
|
|
20240814,133400,34165918000,84600,84600,84600,84500,195
|
|
20240814,133300,34149429900,84600,84500,84600,84500,201
|
|
20240814,133200,34132433700,84500,84500,84600,84500,384
|
|
20240814,133100,34099957300,84500,84500,84600,84500,163
|
|
20240814,133000,34086178000,84500,84500,84600,84500,279
|
|
20240814,132900,34062589000,84500,84600,84600,84500,264
|
|
20240814,132800,34040259600,84500,84500,84600,84500,902
|
|
20240814,132700,33963954300,84500,84500,84600,84400,1195
|
|
20240814,132600,33862952000,84500,84500,84500,84400,302
|
|
20240814,132500,33837437200,84500,84500,84500,84400,185
|
|
20240814,132400,33821810700,84500,84400,84500,84400,157
|
|
20240814,132300,33808547500,84500,84500,84500,84400,221
|
|
20240814,132200,33789877900,84400,84400,84500,84400,851
|
|
20240814,132100,33717974000,84400,84400,84500,84400,75
|
|
20240814,132000,33711639700,84400,84400,84500,84400,239
|
|
20240814,131900,33691458400,84500,84400,84500,84400,136
|
|
20240814,131800,33679970700,84500,84400,84500,84400,85
|
|
20240814,131700,33672791700,84500,84600,84600,84400,737
|
|
20240814,131600,33610502600,84600,84600,84600,84400,526
|
|
20240814,131500,33566054000,84500,84500,84600,84500,4310
|
|
20240814,131400,33201806400,84600,84600,84600,84500,222
|
|
20240814,131300,33183029200,84500,84600,84700,84500,832
|
|
20240814,131200,33112649100,84700,84700,84700,84500,2867
|
|
20240814,131100,32870054300,84600,84600,84700,84500,941
|
|
20240814,131000,32790419300,84500,84600,84600,84500,66
|
|
20240814,130900,32784839300,84600,84600,84600,84500,270
|
|
20240814,130800,32762007500,84600,84500,84600,84500,280
|
|
20240814,130700,32738322600,84600,84500,84600,84500,159
|
|
20240814,130600,32724882400,84500,84500,84600,84400,474
|
|
20240814,130500,32684819000,84400,84500,84600,84400,1097
|
|
20240814,130400,32592112500,84500,84600,84600,84400,2049
|
|
20240814,130300,32418962700,84600,84600,84700,84500,17267
|
|
20240814,130200,30956799000,84700,84400,84700,84400,1606
|
|
20240814,130100,30821001800,84500,84400,84500,84400,580
|
|
20240814,130000,30772005400,84500,84500,84500,84400,118
|
|
20240814,125900,30762038300,84400,84400,84500,84400,51
|
|
20240814,125800,30757733000,84400,84400,84500,84400,88
|
|
20240814,125700,30750302200,84400,84600,84600,84400,3224
|
|
20240814,125600,30477875300,84500,84600,84700,84500,1565
|
|
20240814,125500,30345476800,84600,84600,84600,84500,1033
|
|
20240814,125400,30258087900,84500,84600,84600,84500,84
|
|
20240814,125300,30250984100,84600,84500,84600,84500,176
|
|
20240814,125200,30236104200,84600,84500,84600,84400,2304
|
|
20240814,125100,30041400800,84500,84400,84500,84400,255
|
|
20240814,125000,30019870800,84400,84400,84400,84300,1341
|
|
20240814,124900,29906692200,84400,84400,84400,84300,45
|
|
20240814,124800,29902897000,84400,84400,84400,84300,134
|
|
20240814,124700,29891592400,84400,84400,84400,84300,115
|
|
20240814,124600,29881888800,84400,84300,84400,84300,49
|
|
20240814,124500,29877756400,84400,84400,84400,84300,82
|
|
20240814,124400,29870840100,84400,84200,84400,84200,643
|
|
20240814,124300,29816635300,84300,84300,84300,84200,524
|
|
20240814,124200,29772497200,84200,84200,84300,84200,51
|
|
20240814,124100,29768199500,84200,84400,84400,84200,267
|
|
20240814,124000,29745689700,84400,84400,84400,84300,1540
|
|
20240814,123900,29615837000,84400,84300,84400,84200,855
|
|
20240814,123800,29543755600,84200,84300,84300,84200,814
|
|
20240814,123700,29475142100,84300,84200,84300,84200,710
|
|
20240814,123600,29415293200,84300,84200,84300,84200,206
|
|
20240814,123500,29397938000,84200,84300,84300,84200,81
|
|
20240814,123400,29391115000,84200,84200,84300,84200,306
|
|
20240814,123300,29365326300,84300,84300,84300,84200,303
|
|
20240814,123200,29339789200,84300,84300,84300,84200,1100
|
|
20240814,123100,29247145200,84300,84100,84300,84100,62
|
|
20240814,123000,29241925800,84200,84300,84300,84100,575
|
|
20240814,122900,29193509200,84300,84200,84300,84200,3393
|
|
20240814,122800,28907814800,84200,84300,84300,84200,209
|
|
20240814,122700,28890201900,84300,84200,84400,84200,1625
|
|
20240814,122600,28753212700,84300,84300,84300,84200,301
|
|
20240814,122500,28727841300,84300,84300,84400,84200,3279
|
|
20240814,122400,28451430500,84200,84400,84400,84200,1048
|
|
20240814,122300,28363100100,84300,84200,84300,84200,1240
|
|
20240814,122200,28258571200,84200,84300,84300,84200,253
|
|
20240814,122100,28237267400,84300,84300,84300,84200,774
|
|
20240814,122000,28172020700,84200,84200,84300,84200,241
|
|
20240814,121900,28151712100,84300,84200,84300,84200,131
|
|
20240814,121800,28140679800,84200,84200,84300,84200,1081
|
|
20240814,121700,28049555500,84200,84300,84400,84200,3484
|
|
20240814,121600,27755889900,84300,84400,84400,84300,289
|
|
20240814,121500,27731505200,84400,84300,84400,84300,442
|
|
20240814,121400,27694206800,84400,84400,84400,84300,99
|
|
20240814,121300,27685851600,84400,84400,84400,84300,85
|
|
20240814,121200,27678680300,84400,84300,84400,84300,273
|
|
20240814,121100,27655640700,84300,84300,84400,84300,239
|
|
20240814,121000,27635473400,84300,84300,84400,84300,130
|
|
20240814,120900,27624507000,84300,84400,84500,84300,343
|
|
20240814,120800,27595565500,84400,84400,84400,84300,1435
|
|
20240814,120700,27474453200,84400,84400,84400,84300,120
|
|
20240814,120600,27464334100,84300,84400,84400,84300,21
|
|
20240814,120500,27462562500,84300,84300,84400,84300,120
|
|
20240814,120400,27452443000,84300,84200,84400,84200,480
|
|
20240814,120300,27411978700,84300,84200,84300,84200,78
|
|
20240814,120200,27405407600,84300,84200,84300,84200,39
|
|
20240814,120100,27402120900,84200,84400,84500,84200,2718
|
|
20240814,120000,27172827200,84400,84500,84500,84400,932
|
|
20240814,115900,27094163500,84400,84400,84500,84400,35
|
|
20240814,115800,27091208300,84400,84400,84500,84400,87
|
|
20240814,115700,27083863500,84400,84500,84600,84400,987
|
|
20240814,115600,27000486700,84500,84500,84600,84500,162
|
|
20240814,115500,26986796900,84500,84600,84600,84500,257
|
|
20240814,115400,26965078900,84500,84500,84600,84500,77
|
|
20240814,115300,26958567900,84600,84500,84600,84500,185
|
|
20240814,115200,26942934400,84400,84600,84600,84400,1014
|
|
20240814,115100,26857249900,84600,84400,84600,84400,302
|
|
20240814,115000,26831727700,84500,84500,84500,84400,112
|
|
20240814,114900,26822271300,84400,84400,84500,84400,69
|
|
20240814,114800,26816443200,84400,84400,84500,84300,2030
|
|
20240814,114700,26644934400,84300,84500,84600,84300,2946
|
|
20240814,114600,26396095700,84500,84600,84600,84500,119
|
|
20240814,114500,26386037500,84500,84500,84600,84500,289
|
|
20240814,114400,26361614400,84500,84400,84500,84400,691
|
|
20240814,114300,26303245700,84400,84400,84600,84300,2531
|
|
20240814,114200,26089457900,84300,84300,84400,84300,104
|
|
20240814,114100,26080684600,84400,84300,84400,84300,1030
|
|
20240814,114000,25993760900,84400,84200,84500,84200,3517
|
|
20240814,113900,25696964100,84300,84400,84600,84300,7972
|
|
20240814,113800,25023820100,84300,84300,84400,84300,150
|
|
20240814,113700,25011170100,84300,84300,84500,84300,1145
|
|
20240814,113600,24914460600,84400,84400,84400,84300,160
|
|
20240814,113500,24900961400,84400,84400,84400,84300,1277
|
|
20240814,113400,24793186200,84300,84300,84400,84300,126
|
|
20240814,113300,24782562000,84300,84300,84500,84100,10168
|
|
20240814,113200,23925008800,84400,84400,84400,84300,101
|
|
20240814,113100,23916491600,84400,84200,84400,84200,214
|
|
20240814,113000,23898455800,84200,84200,84300,84100,697
|
|
20240814,112900,23839760700,84100,84200,84300,84000,1312
|
|
20240814,112800,23729327100,84200,84000,84300,84000,14000
|
|
20240814,112700,22552629400,84100,84200,84200,84000,1877
|
|
20240814,112600,22394768600,84100,84200,84200,84100,3976
|
|
20240814,112500,22060238100,84300,84200,84300,84100,2097
|
|
20240814,112400,21883707700,84100,84100,84200,84100,409
|
|
20240814,112300,21849302800,84100,84100,84200,84100,258
|
|
20240814,112200,21827587200,84200,84100,84200,84100,187
|
|
20240814,112100,21811853700,84100,84100,84200,84100,216
|
|
20240814,112000,21793683000,84100,84200,84200,84100,205
|
|
20240814,111900,21776437300,84100,84200,84300,84100,1087
|
|
20240814,111800,21684912300,84300,84100,84300,84100,3839
|
|
20240814,111700,21361510700,84100,84300,84300,84100,1042
|
|
20240814,111600,21273780000,84300,84300,84400,84100,4409
|
|
20240814,111500,20902433900,84400,84300,84400,84300,503
|
|
20240814,111400,20860015400,84300,84200,84400,84200,1799
|
|
20240814,111300,20708390900,84400,84400,84400,84200,5552
|
|
20240814,111200,20240219500,84400,84400,84500,84400,208
|
|
20240814,111100,20222660300,84400,84600,84700,84400,4997
|
|
20240814,111000,19800058600,84600,84600,84800,84600,230
|
|
20240814,110900,19780588200,84800,84600,84800,84600,1108
|
|
20240814,110800,19686823600,84600,84600,84800,84600,819
|
|
20240814,110700,19617469300,84700,84600,84700,84600,115
|
|
20240814,110600,19607733300,84600,84600,84800,84600,3096
|
|
20240814,110500,19345503000,84700,84700,84800,84600,2050
|
|
20240814,110400,19171854100,84700,84600,84700,84600,316
|
|
20240814,110300,19145115100,84700,84700,84700,84600,214
|
|
20240814,110200,19127007200,84700,84600,84700,84600,100
|
|
20240814,110100,19118544000,84700,84600,84700,84600,283
|
|
20240814,110000,19094590700,84600,84600,84700,84600,1359
|
|
20240814,105900,18979496200,84700,84600,84700,84600,602
|
|
20240814,105800,18928544100,84600,84900,84900,84600,5160
|
|
20240814,105700,18491287200,84900,84800,84900,84800,499
|
|
20240814,105600,18448928700,84800,84900,84900,84800,326
|
|
20240814,105500,18421258300,84900,84800,84900,84800,607
|
|
20240814,105400,18369727800,84800,84900,84900,84800,276
|
|
20240814,105300,18346306700,84900,84800,84900,84800,202
|
|
20240814,105200,18329164500,84900,84900,84900,84800,131
|
|
20240814,105100,18318051200,84800,84900,84900,84800,267
|
|
20240814,105000,18295405700,84900,84900,84900,84800,154
|
|
20240814,104900,18282344500,84900,84800,84900,84700,507
|
|
20240814,104800,18239354400,84700,84800,84900,84700,1989
|
|
20240814,104700,18070685200,84800,84800,84900,84800,637
|
|
20240814,104600,18016634700,84900,85000,85000,84800,3574
|
|
20240814,104500,17713253900,84900,85000,85000,84900,573
|
|
20240814,104400,17664594500,85000,85100,85200,84900,3927
|
|
20240814,104300,17330637900,85100,85000,85100,85000,1221
|
|
20240814,104200,17226750900,85100,85000,85100,85000,425
|
|
20240814,104100,17190623400,85000,85000,85100,85000,183
|
|
20240814,104000,17175067400,85100,85100,85100,85000,377
|
|
20240814,103900,17143012000,85000,84900,85100,84900,1021
|
|
20240814,103800,17056236300,84900,84900,85000,84900,25
|
|
20240814,103700,17054113300,84900,85000,85100,84900,2918
|
|
20240814,103600,16806121400,85000,85000,85100,85000,72
|
|
20240814,103500,16800000600,85000,85100,85100,85000,77
|
|
20240814,103400,16793454300,85100,85000,85100,85000,355
|
|
20240814,103300,16763277500,85000,85000,85100,84900,1267
|
|
20240814,103200,16655615400,85000,85200,85200,85000,4607
|
|
20240814,103100,16263615500,85100,85000,85200,84900,4556
|
|
20240814,103000,15876269000,84900,84800,85000,84800,312
|
|
20240814,102900,15849753300,85000,84800,85000,84800,1816
|
|
20240814,102800,15695615000,84800,84800,84900,84800,373
|
|
20240814,102700,15663966300,84900,84900,84900,84800,585
|
|
20240814,102600,15614310200,84900,84900,84900,84800,272
|
|
20240814,102500,15591224700,84900,84800,84900,84800,395
|
|
20240814,102400,15557705600,84800,84800,84900,84800,294
|
|
20240814,102300,15532770000,84900,84900,84900,84800,115
|
|
20240814,102200,15523012800,84800,84900,84900,84800,140
|
|
20240814,102100,15511139100,84800,84900,84900,84800,366
|
|
20240814,102000,15480101700,84800,84900,84900,84800,890
|
|
20240814,101900,15404570900,84800,84900,85000,84800,3491
|
|
20240814,101800,15108191200,84900,84900,85000,84900,208
|
|
20240814,101700,15090528800,84900,84900,85000,84900,2783
|
|
20240814,101600,14854251100,84900,85000,85000,84900,264
|
|
20240814,101500,14831823400,85000,84900,85000,84900,530
|
|
20240814,101400,14786815100,85000,85000,85000,84900,315
|
|
20240814,101300,14760053400,84900,84900,85000,84900,145
|
|
20240814,101200,14747736200,85000,84900,85000,84900,89
|
|
20240814,101100,14740175200,84900,85000,85000,84900,75
|
|
20240814,101000,14733803400,85000,84900,85000,84900,37
|
|
20240814,100900,14730661700,84900,84900,85000,84900,104
|
|
20240814,100800,14721827600,85000,85200,85200,84900,2722
|
|
20240814,100700,14490259200,85200,85100,85200,85100,289
|
|
20240814,100600,14465648000,85100,85000,85200,85000,3208
|
|
20240814,100500,14192496700,85100,85000,85100,84900,4455
|
|
20240814,100400,13813767700,85000,85000,85000,84900,115
|
|
20240814,100300,13804001100,85000,84900,85000,84900,157
|
|
20240814,100200,13790666500,84900,84900,85000,84900,159
|
|
20240814,100100,13777163200,84900,84900,85000,84900,1111
|
|
20240814,100000,13682736400,84800,84700,85000,84700,5398
|
|
20240814,095900,13224606400,84700,84800,84800,84700,2532
|
|
20240814,095800,13009900300,84800,84800,84900,84800,520
|
|
20240814,095700,12965795100,84800,84800,84900,84800,207
|
|
20240814,095600,12948237600,84800,84800,84900,84800,422
|
|
20240814,095500,12912451300,84800,84900,84900,84800,164
|
|
20240814,095400,12898537000,84900,84800,84900,84800,202
|
|
20240814,095300,12881404000,84800,84800,84900,84800,201
|
|
20240814,095200,12864357700,84800,84800,84900,84800,318
|
|
20240814,095100,12837385000,84800,84800,84900,84800,875
|
|
20240814,095000,12763183200,84800,84800,84900,84800,334
|
|
20240814,094900,12734859100,84800,84900,84900,84800,323
|
|
20240814,094800,12707467800,84800,84800,84900,84800,292
|
|
20240814,094700,12682702600,84900,84800,84900,84800,726
|
|
20240814,094600,12621126300,84800,84800,84900,84700,3000
|
|
20240814,094500,12366719400,84800,84700,84800,84700,739
|
|
20240814,094400,12304055100,84700,84800,84800,84700,1002
|
|
20240814,094300,12219089200,84800,84800,84800,84700,396
|
|
20240814,094200,12185511300,84800,84800,84800,84700,1298
|
|
20240814,094100,12075458600,84700,84800,84800,84700,952
|
|
20240814,094000,11994812900,84800,84700,84800,84700,142
|
|
20240814,093900,11982774800,84800,84800,84800,84700,376
|
|
20240814,093800,11950894200,84700,84800,84800,84700,576
|
|
20240814,093700,11902051600,84800,84800,84800,84700,869
|
|
20240814,093600,11828366600,84800,84600,84800,84600,2533
|
|
20240814,093500,11613878900,84600,84600,84700,84500,1375
|
|
20240814,093400,11497510500,84600,84400,84600,84400,808
|
|
20240814,093300,11429214500,84500,84400,84500,84400,981
|
|
20240814,093200,11346323100,84500,84500,84500,84400,1483
|
|
20240814,093100,11221054600,84400,84300,84600,84300,4326
|
|
20240814,093000,10855644100,84300,84300,84400,84300,568
|
|
20240814,092900,10807728400,84400,84300,84400,84300,399
|
|
20240814,092800,10774090800,84300,84300,84500,84200,2635
|
|
20240814,092700,10551770700,84300,84300,84400,84200,1866
|
|
20240814,092600,10394492000,84300,84300,84400,84300,880
|
|
20240814,092500,10320302800,84400,84500,84500,84400,2152
|
|
20240814,092400,10138635800,84500,84300,84600,84300,2288
|
|
20240814,092300,9945439900,84300,84700,84700,84200,9012
|
|
20240814,092200,9184633700,84600,84800,84900,84600,4007
|
|
20240814,092100,8845413500,84900,85000,85100,84800,8367
|
|
20240814,092000,8134816300,85000,85000,85100,85000,450
|
|
20240814,091900,8096552600,85000,85000,85100,85000,310
|
|
20240814,091800,8070193000,85100,85100,85100,85000,1401
|
|
20240814,091700,7951021000,85200,85100,85200,85100,488
|
|
20240814,091600,7909488900,85100,85100,85200,85100,1907
|
|
20240814,091500,7747044100,85200,85300,85300,85200,3246
|
|
20240814,091400,7470482800,85200,85200,85500,85200,4819
|
|
20240814,091300,7059303600,85200,85200,85400,85100,3109
|
|
20240814,091200,6794246600,85200,85200,85200,85100,532
|
|
20240814,091100,6748965300,85100,85300,85300,85100,1064
|
|
20240814,091000,6658308600,85300,85400,85400,85300,1630
|
|
20240814,090900,6519157000,85400,85400,85500,85400,3291
|
|
20240814,090800,6238098400,85500,85500,85600,85400,2182
|
|
20240814,090700,6051478400,85400,85200,85500,85200,13568
|
|
20240814,090600,4893056500,85200,85200,85300,85200,1146
|
|
20240814,090500,4795415500,85000,85000,85300,85000,3809
|
|
20240814,090400,4471111100,85000,84900,85100,84900,975
|
|
20240814,090300,4388220200,84900,85100,85300,84900,7599
|
|
20240814,090200,3740838200,85100,84900,85200,84800,5495
|
|
20240814,090100,3273660200,84800,84500,85000,84500,2297
|
|
20240814,090000,3078791500,84500,84800,85100,84200,36336
|