670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,200600,66327852400,84000,84000,84000,84000,0
|
|
20240816,200500,66327852400,84000,84000,84000,84000,0
|
|
20240816,200400,66327852400,84000,84000,84000,84000,0
|
|
20240816,200300,66327852400,84000,84000,84000,84000,0
|
|
20240816,200200,66327852400,84000,84000,84000,84000,0
|
|
20240816,200100,66327852400,84000,84000,84000,84000,0
|
|
20240816,200000,66327852400,84000,84000,84000,84000,0
|
|
20240816,195900,66327852400,84000,84000,84000,84000,0
|
|
20240816,195800,66327852400,84000,84000,84000,84000,0
|
|
20240816,195700,66327852400,84000,84000,84000,84000,0
|
|
20240816,195600,66327852400,84000,84000,84000,84000,0
|
|
20240816,195500,66327852400,84000,84000,84000,84000,0
|
|
20240816,195400,66327852400,84000,84000,84000,84000,0
|
|
20240816,195300,66327852400,84000,84000,84000,84000,0
|
|
20240816,195200,66327852400,84000,84000,84000,84000,0
|
|
20240816,195100,66327852400,84000,84000,84000,84000,0
|
|
20240816,195000,66327852400,84000,84000,84000,84000,0
|
|
20240816,194900,66327852400,84000,84000,84000,84000,0
|
|
20240816,194800,66327852400,84000,84000,84000,84000,0
|
|
20240816,194700,66327852400,84000,84000,84000,84000,0
|
|
20240816,194600,66327852400,84000,84000,84000,84000,0
|
|
20240816,194500,66327852400,84000,84000,84000,84000,0
|
|
20240816,194400,66327852400,84000,84000,84000,84000,0
|
|
20240816,194300,66327852400,84000,84000,84000,84000,0
|
|
20240816,194200,66327852400,84000,84000,84000,84000,0
|
|
20240816,194100,66327852400,84000,84000,84000,84000,0
|
|
20240816,194000,66327852400,84000,84000,84000,84000,0
|
|
20240816,193900,66327852400,84000,84000,84000,84000,0
|
|
20240816,193800,66327852400,84000,84000,84000,84000,0
|
|
20240816,193700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,193600,66327852400,84000,84000,84000,84000,0
|
|
20240816,193500,66327852400,84000,84000,84000,84000,0
|
|
20240816,193400,66327852400,84000,84000,84000,84000,0
|
|
20240816,193300,66327852400,84000,84000,84000,84000,0
|
|
20240816,193200,66327852400,84000,84000,84000,84000,0
|
|
20240816,193100,66327852400,84000,84000,84000,84000,0
|
|
20240816,193000,66327852400,84000,84000,84000,84000,0
|
|
20240816,192900,66327852400,84000,84000,84000,84000,0
|
|
20240816,192800,66327852400,84000,84000,84000,84000,0
|
|
20240816,192700,66327852400,84000,84000,84000,84000,0
|
|
20240816,192600,66327852400,84000,84000,84000,84000,0
|
|
20240816,192500,66327852400,84000,84000,84000,84000,0
|
|
20240816,192400,66327852400,84000,84000,84000,84000,0
|
|
20240816,192300,66327852400,84000,84000,84000,84000,0
|
|
20240816,192200,66327852400,84000,84000,84000,84000,0
|
|
20240816,192100,66327852400,84000,84000,84000,84000,0
|
|
20240816,192000,66327852400,84000,84000,84000,84000,0
|
|
20240816,191900,66327852400,84000,84000,84000,84000,0
|
|
20240816,191800,66327852400,84000,84000,84000,84000,0
|
|
20240816,191700,66327852400,84000,84000,84000,84000,0
|
|
20240816,191600,66327852400,84000,84000,84000,84000,0
|
|
20240816,191500,66327852400,84000,84000,84000,84000,0
|
|
20240816,191400,66327852400,84000,84000,84000,84000,0
|
|
20240816,191300,66327852400,84000,84000,84000,84000,0
|
|
20240816,191200,66327852400,84000,84000,84000,84000,0
|
|
20240816,191100,66327852400,84000,84000,84000,84000,0
|
|
20240816,191000,66327852400,84000,84000,84000,84000,0
|
|
20240816,190900,66327852400,84000,84000,84000,84000,0
|
|
20240816,190800,66327852400,84000,84000,84000,84000,0
|
|
20240816,190700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,190600,66327852400,84000,84000,84000,84000,0
|
|
20240816,190500,66327852400,84000,84000,84000,84000,0
|
|
20240816,190400,66327852400,84000,84000,84000,84000,0
|
|
20240816,190300,66327852400,84000,84000,84000,84000,0
|
|
20240816,190200,66327852400,84000,84000,84000,84000,0
|
|
20240816,190100,66327852400,84000,84000,84000,84000,0
|
|
20240816,190000,66327852400,84000,84000,84000,84000,0
|
|
20240816,185900,66327852400,84000,84000,84000,84000,0
|
|
20240816,185800,66327852400,84000,84000,84000,84000,0
|
|
20240816,185700,66327852400,84000,84000,84000,84000,0
|
|
20240816,185600,66327852400,84000,84000,84000,84000,0
|
|
20240816,185500,66327852400,84000,84000,84000,84000,0
|
|
20240816,185400,66327852400,84000,84000,84000,84000,0
|
|
20240816,185300,66327852400,84000,84000,84000,84000,0
|
|
20240816,185200,66327852400,84000,84000,84000,84000,0
|
|
20240816,185100,66327852400,84000,84000,84000,84000,0
|
|
20240816,185000,66327852400,84000,84000,84000,84000,0
|
|
20240816,184900,66327852400,84000,84000,84000,84000,0
|
|
20240816,184800,66327852400,84000,84000,84000,84000,0
|
|
20240816,184700,66327852400,84000,84000,84000,84000,0
|
|
20240816,184600,66327852400,84000,84000,84000,84000,0
|
|
20240816,184500,66327852400,84000,84000,84000,84000,0
|
|
20240816,184400,66327852400,84000,84000,84000,84000,0
|
|
20240816,184300,66327852400,84000,84000,84000,84000,0
|
|
20240816,184200,66327852400,84000,84000,84000,84000,0
|
|
20240816,184100,66327852400,84000,84000,84000,84000,0
|
|
20240816,184000,66327852400,84000,84000,84000,84000,0
|
|
20240816,183900,66327852400,84000,84000,84000,84000,0
|
|
20240816,183800,66327852400,84000,84000,84000,84000,0
|
|
20240816,183700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,183600,66327852400,84000,84000,84000,84000,0
|
|
20240816,183500,66327852400,84000,84000,84000,84000,0
|
|
20240816,183400,66327852400,84000,84000,84000,84000,0
|
|
20240816,183300,66327852400,84000,84000,84000,84000,0
|
|
20240816,183200,66327852400,84000,84000,84000,84000,0
|
|
20240816,183100,66327852400,84000,84000,84000,84000,0
|
|
20240816,183000,66327852400,84000,84000,84000,84000,0
|
|
20240816,182900,66327852400,84000,84000,84000,84000,0
|
|
20240816,182800,66327852400,84000,84000,84000,84000,0
|
|
20240816,182700,66327852400,84000,84000,84000,84000,0
|
|
20240816,182600,66327852400,84000,84000,84000,84000,0
|
|
20240816,182500,66327852400,84000,84000,84000,84000,0
|
|
20240816,182400,66327852400,84000,84000,84000,84000,0
|
|
20240816,182300,66327852400,84000,84000,84000,84000,0
|
|
20240816,182200,66327852400,84000,84000,84000,84000,0
|
|
20240816,182100,66327852400,84000,84000,84000,84000,0
|
|
20240816,182000,66327852400,84000,84000,84000,84000,0
|
|
20240816,181900,66327852400,84000,84000,84000,84000,0
|
|
20240816,181800,66327852400,84000,84000,84000,84000,0
|
|
20240816,181700,66327852400,84000,84000,84000,84000,0
|
|
20240816,181600,66327852400,84000,84000,84000,84000,0
|
|
20240816,181500,66327852400,84000,84000,84000,84000,0
|
|
20240816,181400,66327852400,84000,84000,84000,84000,0
|
|
20240816,181300,66327852400,84000,84000,84000,84000,0
|
|
20240816,181200,66327852400,84000,84000,84000,84000,0
|
|
20240816,181100,66327852400,84000,84000,84000,84000,0
|
|
20240816,181000,66327852400,84000,84000,84000,84000,0
|
|
20240816,180900,66327852400,84000,84000,84000,84000,0
|
|
20240816,180800,66327852400,84000,84000,84000,84000,0
|
|
20240816,180700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,180600,66327852400,84000,84000,84000,84000,0
|
|
20240816,180500,66327852400,84000,84000,84000,84000,0
|
|
20240816,180400,66327852400,84000,84000,84000,84000,0
|
|
20240816,180300,66327852400,84000,84000,84000,84000,0
|
|
20240816,180200,66327852400,84000,84000,84000,84000,0
|
|
20240816,180100,66327852400,84000,84000,84000,84000,0
|
|
20240816,180000,66327852400,84000,84000,84000,84000,0
|
|
20240816,175900,66327852400,84000,84000,84000,84000,0
|
|
20240816,175800,66327852400,84000,84000,84000,84000,0
|
|
20240816,175700,66327852400,84000,84000,84000,84000,0
|
|
20240816,175600,66327852400,84000,84000,84000,84000,0
|
|
20240816,175500,66327852400,84000,84000,84000,84000,0
|
|
20240816,175400,66327852400,84000,84000,84000,84000,0
|
|
20240816,175300,66327852400,84000,84000,84000,84000,0
|
|
20240816,175200,66327852400,84000,84000,84000,84000,0
|
|
20240816,175100,66327852400,84000,84000,84000,84000,0
|
|
20240816,175000,66327852400,84000,84000,84000,84000,0
|
|
20240816,174900,66327852400,84000,84000,84000,84000,0
|
|
20240816,174800,66327852400,84000,84000,84000,84000,0
|
|
20240816,174700,66327852400,84000,84000,84000,84000,0
|
|
20240816,174600,66327852400,84000,84000,84000,84000,0
|
|
20240816,174500,66327852400,84000,84000,84000,84000,0
|
|
20240816,174400,66327852400,84000,84000,84000,84000,0
|
|
20240816,174300,66327852400,84000,84000,84000,84000,0
|
|
20240816,174200,66327852400,84000,84000,84000,84000,0
|
|
20240816,174100,66327852400,84000,84000,84000,84000,0
|
|
20240816,174000,66327852400,84000,84000,84000,84000,0
|
|
20240816,173900,66327852400,84000,84000,84000,84000,0
|
|
20240816,173800,66327852400,84000,84000,84000,84000,0
|
|
20240816,173700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,173600,66327852400,84000,84000,84000,84000,0
|
|
20240816,173500,66327852400,84000,84000,84000,84000,0
|
|
20240816,173400,66327852400,84000,84000,84000,84000,0
|
|
20240816,173300,66327852400,84000,84000,84000,84000,0
|
|
20240816,173200,66327852400,84000,84000,84000,84000,0
|
|
20240816,173100,66327852400,84000,84000,84000,84000,0
|
|
20240816,173000,66327852400,84000,84000,84000,84000,0
|
|
20240816,172900,66327852400,84000,84000,84000,84000,0
|
|
20240816,172800,66327852400,84000,84000,84000,84000,0
|
|
20240816,172700,66327852400,84000,84000,84000,84000,0
|
|
20240816,172600,66327852400,84000,84000,84000,84000,0
|
|
20240816,172500,66327852400,84000,84000,84000,84000,0
|
|
20240816,172400,66327852400,84000,84000,84000,84000,0
|
|
20240816,172300,66327852400,84000,84000,84000,84000,0
|
|
20240816,172200,66327852400,84000,84000,84000,84000,0
|
|
20240816,172100,66327852400,84000,84000,84000,84000,0
|
|
20240816,172000,66327852400,84000,84000,84000,84000,0
|
|
20240816,171900,66327852400,84000,84000,84000,84000,0
|
|
20240816,171800,66327852400,84000,84000,84000,84000,0
|
|
20240816,171700,66327852400,84000,84000,84000,84000,0
|
|
20240816,171600,66327852400,84000,84000,84000,84000,0
|
|
20240816,171500,66327852400,84000,84000,84000,84000,0
|
|
20240816,171400,66327852400,84000,84000,84000,84000,0
|
|
20240816,171300,66327852400,84000,84000,84000,84000,0
|
|
20240816,171200,66327852400,84000,84000,84000,84000,0
|
|
20240816,171100,66327852400,84000,84000,84000,84000,0
|
|
20240816,171000,66327852400,84000,84000,84000,84000,0
|
|
20240816,170900,66327852400,84000,84000,84000,84000,0
|
|
20240816,170800,66327852400,84000,84000,84000,84000,0
|
|
20240816,170700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,170600,66327852400,84000,84000,84000,84000,0
|
|
20240816,170500,66327852400,84000,84000,84000,84000,0
|
|
20240816,170400,66327852400,84000,84000,84000,84000,0
|
|
20240816,170300,66327852400,84000,84000,84000,84000,0
|
|
20240816,170200,66327852400,84000,84000,84000,84000,0
|
|
20240816,170100,66327852400,84000,84000,84000,84000,0
|
|
20240816,170000,66327852400,84000,84000,84000,84000,0
|
|
20240816,165900,66327852400,84000,84000,84000,84000,0
|
|
20240816,165800,66327852400,84000,84000,84000,84000,0
|
|
20240816,165700,66327852400,84000,84000,84000,84000,0
|
|
20240816,165600,66327852400,84000,84000,84000,84000,0
|
|
20240816,165500,66327852400,84000,84000,84000,84000,0
|
|
20240816,165400,66327852400,84000,84000,84000,84000,0
|
|
20240816,165300,66327852400,84000,84000,84000,84000,0
|
|
20240816,165200,66327852400,84000,84000,84000,84000,0
|
|
20240816,165100,66327852400,84000,84000,84000,84000,0
|
|
20240816,165000,66327852400,84000,84000,84000,84000,0
|
|
20240816,164900,66327852400,84000,84000,84000,84000,0
|
|
20240816,164800,66327852400,84000,84000,84000,84000,0
|
|
20240816,164700,66327852400,84000,84000,84000,84000,0
|
|
20240816,164600,66327852400,84000,84000,84000,84000,0
|
|
20240816,164500,66327852400,84000,84000,84000,84000,0
|
|
20240816,164400,66327852400,84000,84000,84000,84000,0
|
|
20240816,164300,66327852400,84000,84000,84000,84000,0
|
|
20240816,164200,66327852400,84000,84000,84000,84000,0
|
|
20240816,164100,66327852400,84000,84000,84000,84000,0
|
|
20240816,164000,66327852400,84000,84000,84000,84000,0
|
|
20240816,163900,66327852400,84000,84000,84000,84000,0
|
|
20240816,163800,66327852400,84000,84000,84000,84000,0
|
|
20240816,163700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,163600,66327852400,84000,84000,84000,84000,0
|
|
20240816,163500,66327852400,84000,84000,84000,84000,0
|
|
20240816,163400,66327852400,84000,84000,84000,84000,0
|
|
20240816,163300,66327852400,84000,84000,84000,84000,0
|
|
20240816,163200,66327852400,84000,84000,84000,84000,0
|
|
20240816,163100,66327852400,84000,84000,84000,84000,0
|
|
20240816,163000,66327852400,84000,84000,84000,84000,0
|
|
20240816,162900,66327852400,84000,84000,84000,84000,0
|
|
20240816,162800,66327852400,84000,84000,84000,84000,0
|
|
20240816,162700,66327852400,84000,84000,84000,84000,0
|
|
20240816,162600,66327852400,84000,84000,84000,84000,0
|
|
20240816,162500,66327852400,84000,84000,84000,84000,0
|
|
20240816,162400,66327852400,84000,84000,84000,84000,0
|
|
20240816,162300,66327852400,84000,84000,84000,84000,0
|
|
20240816,162200,66327852400,84000,84000,84000,84000,0
|
|
20240816,162100,66327852400,84000,84000,84000,84000,0
|
|
20240816,162000,66327852400,84000,84000,84000,84000,0
|
|
20240816,161900,66327852400,84000,84000,84000,84000,0
|
|
20240816,161800,66327852400,84000,84000,84000,84000,0
|
|
20240816,161700,66327852400,84000,84000,84000,84000,0
|
|
20240816,161600,66327852400,84000,84000,84000,84000,0
|
|
20240816,161500,66327852400,84000,84000,84000,84000,0
|
|
20240816,161400,66327852400,84000,84000,84000,84000,0
|
|
20240816,161300,66327852400,84000,84000,84000,84000,0
|
|
20240816,161200,66327852400,84000,84000,84000,84000,0
|
|
20240816,161100,66327852400,84000,84000,84000,84000,0
|
|
20240816,161000,66327852400,84000,84000,84000,84000,0
|
|
20240816,160900,66327852400,84000,84000,84000,84000,0
|
|
20240816,160800,66327852400,84000,84000,84000,84000,0
|
|
20240816,160700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,160600,66327852400,84000,84000,84000,84000,0
|
|
20240816,160500,66327852400,84000,84000,84000,84000,0
|
|
20240816,160400,66327852400,84000,84000,84000,84000,0
|
|
20240816,160300,66327852400,84000,84000,84000,84000,0
|
|
20240816,160200,66327852400,84000,84000,84000,84000,0
|
|
20240816,160100,66327852400,84000,84000,84000,84000,0
|
|
20240816,160000,66327852400,84000,84000,84000,84000,0
|
|
20240816,155900,66327852400,84000,84000,84000,84000,0
|
|
20240816,155800,66327852400,84000,84000,84000,84000,0
|
|
20240816,155700,66327852400,84000,84000,84000,84000,0
|
|
20240816,155600,66327852400,84000,84000,84000,84000,0
|
|
20240816,155500,66327852400,84000,84000,84000,84000,0
|
|
20240816,155400,66327852400,84000,84000,84000,84000,0
|
|
20240816,155300,66327852400,84000,84000,84000,84000,0
|
|
20240816,155200,66327852400,84000,84000,84000,84000,0
|
|
20240816,155100,66327852400,84000,84000,84000,84000,0
|
|
20240816,155000,66327852400,84000,84000,84000,84000,0
|
|
20240816,154900,66327852400,84000,84000,84000,84000,0
|
|
20240816,154800,66327852400,84000,84000,84000,84000,0
|
|
20240816,154700,66327852400,84000,84000,84000,84000,0
|
|
20240816,154600,66327852400,84000,84000,84000,84000,0
|
|
20240816,154500,66327852400,84000,84000,84000,84000,0
|
|
20240816,154400,66327852400,84000,84000,84000,84000,0
|
|
20240816,154300,66327852400,84000,84000,84000,84000,0
|
|
20240816,154200,66327852400,84000,84000,84000,84000,0
|
|
20240816,154100,66327852400,84000,84000,84000,84000,0
|
|
20240816,154000,66327852400,84000,84000,84000,84000,0
|
|
20240816,153900,66327852400,84000,84000,84000,84000,0
|
|
20240816,153800,66327852400,84000,84000,84000,84000,0
|
|
20240816,153700,66327852400,84000,84000,84000,84000,86843
|
|
20240816,153600,66327852400,84000,84000,84000,84000,0
|
|
20240816,153500,66327852400,84000,84000,84000,84000,0
|
|
20240816,153400,66327852400,84000,84000,84000,84000,0
|
|
20240816,153300,66327852400,84000,84000,84000,84000,0
|
|
20240816,153200,66327852400,84000,84000,84000,84000,0
|
|
20240816,153100,66327852400,84000,84000,84000,84000,0
|
|
20240816,153000,66327852400,84000,84000,84000,84000,86843
|
|
20240816,152900,59033040400,84100,84100,84100,84100,0
|
|
20240816,152800,59033040400,84100,84100,84100,84100,0
|
|
20240816,152700,59033040400,84100,84100,84100,84100,0
|
|
20240816,152600,59033040400,84100,84100,84100,84100,0
|
|
20240816,152500,59033040400,84100,84100,84100,84100,0
|
|
20240816,152400,59033040400,84100,84100,84100,84100,0
|
|
20240816,152300,59033040400,84100,84100,84100,84100,0
|
|
20240816,152200,59033040400,84100,84100,84100,84100,0
|
|
20240816,152100,59033040400,84100,84100,84100,84100,0
|
|
20240816,152000,59033040400,84100,84100,84100,84100,0
|
|
20240816,151900,59033040400,84100,84100,84200,84000,3050
|
|
20240816,151800,58776628600,84100,84200,84200,84100,3032
|
|
20240816,151700,58521546100,84200,84100,84200,84100,1188
|
|
20240816,151600,58421601400,84200,84200,84200,84100,888
|
|
20240816,151500,58346876100,84200,84100,84200,84100,2523
|
|
20240816,151400,58134525400,84100,84100,84200,84100,1248
|
|
20240816,151300,58029532800,84200,84100,84200,84100,1050
|
|
20240816,151200,57941175200,84200,84200,84200,84100,894
|
|
20240816,151100,57865930100,84100,84200,84200,84100,1373
|
|
20240816,151000,57750361100,84200,84100,84200,84100,381
|
|
20240816,150900,57718308700,84200,84200,84200,84100,536
|
|
20240816,150800,57673202200,84200,84200,84200,84100,1249
|
|
20240816,150700,57568072900,84200,84200,84200,84100,481
|
|
20240816,150600,57527589700,84100,84200,84200,84100,792
|
|
20240816,150500,57460939500,84200,84200,84200,84100,504
|
|
20240816,150400,57418516600,84100,84200,84300,84100,1500
|
|
20240816,150300,57292279600,84100,84200,84200,84100,3005
|
|
20240816,150200,57039265100,84100,84200,84200,84100,393
|
|
20240816,150100,57006200200,84300,84200,84300,84100,698
|
|
20240816,150000,56947424900,84300,84200,84300,84200,250
|
|
20240816,145900,56926365300,84200,84200,84300,84200,545
|
|
20240816,145800,56880469400,84300,84300,84300,84200,1410
|
|
20240816,145700,56761634300,84300,84300,84300,84200,398
|
|
20240816,145600,56728113200,84300,84300,84300,84200,838
|
|
20240816,145500,56657537300,84300,84300,84300,84200,425
|
|
20240816,145400,56621742000,84300,84400,84400,84200,1343
|
|
20240816,145300,56508527000,84400,84500,84500,84300,1120
|
|
20240816,145200,56414071500,84400,84400,84500,84300,5511
|
|
20240816,145100,55948948600,84400,84400,84400,84300,560
|
|
20240816,145000,55901721300,84300,84200,84400,84200,3974
|
|
20240816,144900,55566709100,84300,84200,84300,84100,2104
|
|
20240816,144800,55389554200,84100,84200,84300,84100,2701
|
|
20240816,144700,55162162400,84300,84100,84300,84000,13652
|
|
20240816,144600,54013729300,84000,84100,84100,84000,747
|
|
20240816,144500,53950942700,84100,84000,84100,84000,792
|
|
20240816,144400,53884377800,84000,84100,84100,84000,729
|
|
20240816,144300,53823123100,84100,84100,84100,84000,1051
|
|
20240816,144200,53734816500,84100,84100,84100,84000,631
|
|
20240816,144100,53681782800,84100,84000,84100,84000,589
|
|
20240816,144000,53632281300,84000,84100,84100,84000,661
|
|
20240816,143900,53576723700,84100,84000,84100,84000,542
|
|
20240816,143800,53531176800,84000,84000,84100,84000,748
|
|
20240816,143700,53468307100,84000,84100,84100,84000,2106
|
|
20240816,143600,53291389000,84100,84000,84100,84000,441
|
|
20240816,143500,53254332500,84000,84100,84100,84000,552
|
|
20240816,143400,53207948600,84100,84100,84100,84000,892
|
|
20240816,143300,53132995100,84100,84100,84100,84000,606
|
|
20240816,143200,53082063400,84100,84100,84100,84000,607
|
|
20240816,143100,53031038200,84000,84000,84100,84000,406
|
|
20240816,143000,52996908700,84100,84000,84100,84000,946
|
|
20240816,142900,52917372500,84000,84000,84100,84000,1920
|
|
20240816,142800,52755999500,84100,84100,84100,84000,2229
|
|
20240816,142700,52568571400,84000,84000,84100,84000,544
|
|
20240816,142600,52522855300,84100,84000,84100,84000,708
|
|
20240816,142500,52463360500,84000,84100,84100,84000,606
|
|
20240816,142400,52412428300,84000,84000,84100,84000,654
|
|
20240816,142300,52357452900,84100,84100,84100,84000,496
|
|
20240816,142200,52315761600,84000,84000,84100,84000,858
|
|
20240816,142100,52243662700,84100,84000,84100,84000,697
|
|
20240816,142000,52185091700,84000,84000,84100,84000,357
|
|
20240816,141900,52155090200,84000,84000,84100,84000,992
|
|
20240816,141800,52071726000,84100,84100,84100,84000,963
|
|
20240816,141700,51990765100,84100,84000,84100,84000,349
|
|
20240816,141600,51961433800,84000,84000,84100,84000,851
|
|
20240816,141500,51889914500,84100,84000,84100,84000,949
|
|
20240816,141400,51810163600,84100,84000,84100,84000,466
|
|
20240816,141300,51770994800,84000,84100,84100,84000,318
|
|
20240816,141200,51744275200,84000,84100,84200,84000,1781
|
|
20240816,141100,51594521100,84100,84200,84200,84100,1090
|
|
20240816,141000,51502847600,84200,84200,84200,84100,355
|
|
20240816,140900,51472987100,84100,84200,84200,84100,2291
|
|
20240816,140800,51280308100,84100,84200,84200,84100,492
|
|
20240816,140700,51238911900,84100,84200,84200,84100,407
|
|
20240816,140600,51204676400,84100,84200,84200,84100,360
|
|
20240816,140500,51174383500,84100,84200,84200,84100,228
|
|
20240816,140400,51155206400,84200,84100,84200,84100,1143
|
|
20240816,140300,51059073700,84200,84000,84200,84000,3523
|
|
20240816,140200,50762768100,84100,84000,84100,84000,457
|
|
20240816,140100,50724355100,84100,84000,84100,84000,417
|
|
20240816,140000,50689320600,84000,84100,84100,84000,963
|
|
20240816,135900,50608411300,84000,84000,84100,84000,141
|
|
20240816,135800,50596564600,84000,84000,84100,84000,1090
|
|
20240816,135700,50504916200,84100,84100,84200,84000,483
|
|
20240816,135600,50464326200,84200,84100,84200,84100,1013
|
|
20240816,135500,50379127800,84200,84100,84200,84100,189
|
|
20240816,135400,50363222400,84200,84100,84200,84100,897
|
|
20240816,135300,50287745000,84200,84100,84200,84100,492
|
|
20240816,135200,50246356800,84100,84200,84200,84100,136
|
|
20240816,135100,50234912800,84100,84200,84200,84100,497
|
|
20240816,135000,50193108900,84200,84100,84200,84100,427
|
|
20240816,134900,50157182700,84200,84100,84200,84100,268
|
|
20240816,134800,50134638100,84200,84100,84200,84100,162
|
|
20240816,134700,50121005200,84100,84200,84200,84100,1223
|
|
20240816,134600,50018044600,84200,84100,84200,84100,513
|
|
20240816,134500,49974892900,84100,84100,84200,84000,4405
|
|
20240816,134400,49604438600,84100,84000,84100,84000,991
|
|
20240816,134300,49521114000,84100,84000,84100,84000,193
|
|
20240816,134200,49504892800,84000,84000,84100,84000,637
|
|
20240816,134100,49451365800,84100,84000,84100,84000,1168
|
|
20240816,134000,49353147700,84100,84100,84100,84000,583
|
|
20240816,133900,49304137600,84100,84000,84100,84000,850
|
|
20240816,133800,49232709800,84100,84100,84100,84000,812
|
|
20240816,133700,49164433700,84100,84000,84100,84000,434
|
|
20240816,133600,49127957400,84000,84100,84100,84000,461
|
|
20240816,133500,49089203500,84100,84100,84100,84000,655
|
|
20240816,133400,49034141800,84000,84000,84100,84000,282
|
|
20240816,133300,49010449700,84000,84000,84100,84000,185
|
|
20240816,133200,48994902900,84000,84100,84200,84000,2235
|
|
20240816,133100,48806948700,84200,84100,84200,84100,150
|
|
20240816,133000,48794329200,84100,84200,84200,84100,296
|
|
20240816,132900,48769427100,84200,84200,84200,84100,129
|
|
20240816,132800,48758576200,84100,84200,84200,84100,594
|
|
20240816,132700,48708618800,84100,84100,84200,84100,204
|
|
20240816,132600,48691455800,84200,84100,84200,84100,142
|
|
20240816,132500,48679504300,84100,84200,84300,84100,249
|
|
20240816,132400,48658537200,84300,84200,84300,84200,474
|
|
20240816,132300,48618624300,84200,84100,84300,84100,610
|
|
20240816,132200,48567272900,84200,84200,84200,84100,425
|
|
20240816,132100,48531500600,84200,84200,84200,84100,1071
|
|
20240816,132000,48441372600,84100,84100,84100,84000,5943
|
|
20240816,131900,47941579500,84000,84100,84100,84000,681
|
|
20240816,131800,47884372200,84000,84000,84100,84000,275
|
|
20240816,131700,47861258100,84100,84100,84100,84000,384
|
|
20240816,131600,47828984800,84000,84000,84100,84000,589
|
|
20240816,131500,47779483700,84000,84000,84100,84000,406
|
|
20240816,131400,47745344800,84000,84100,84100,84000,1061
|
|
20240816,131300,47656165600,84000,84000,84100,84000,1463
|
|
20240816,131200,47533262000,84100,84100,84100,84000,2458
|
|
20240816,131100,47326729300,84100,84000,84100,84000,1237
|
|
20240816,131000,47222712100,84000,84100,84100,84000,515
|
|
20240816,130900,47179437400,84100,84100,84200,84000,13097
|
|
20240816,130800,46078052600,84200,84100,84200,84100,429
|
|
20240816,130700,46041955300,84100,84300,84300,84100,2880
|
|
20240816,130600,45799484200,84200,84200,84300,84200,739
|
|
20240816,130500,45737256100,84200,84200,84300,84200,270
|
|
20240816,130400,45714516800,84200,84200,84300,84200,342
|
|
20240816,130300,45685713300,84200,84200,84300,84200,750
|
|
20240816,130200,45622562500,84300,84200,84300,84200,440
|
|
20240816,130100,45585505600,84200,84200,84300,84200,300
|
|
20240816,130000,45560243300,84200,84200,84300,84200,358
|
|
20240816,125900,45530098400,84300,84200,84300,84200,426
|
|
20240816,125800,45494224900,84200,84200,84300,84200,157
|
|
20240816,125700,45481003900,84200,84300,84300,84200,174
|
|
20240816,125600,45466349200,84200,84300,84400,84200,2202
|
|
20240816,125500,45280726300,84300,84300,84400,84300,402
|
|
20240816,125400,45246835700,84300,84300,84400,84300,378
|
|
20240816,125300,45214969100,84300,84300,84400,84300,608
|
|
20240816,125200,45163714000,84300,84300,84400,84300,312
|
|
20240816,125100,45137411300,84300,84300,84400,84300,1099
|
|
20240816,125000,45044764200,84300,84400,84400,84300,476
|
|
20240816,124900,45004625700,84500,84400,84500,84400,600
|
|
20240816,124800,44953979400,84400,84400,84500,84400,879
|
|
20240816,124700,44879791300,84400,84400,84500,84400,525
|
|
20240816,124600,44835480300,84400,84400,84500,84400,282
|
|
20240816,124500,44811675500,84400,84400,84500,84400,331
|
|
20240816,124400,44783738100,84400,84500,84500,84400,650
|
|
20240816,124300,44728875200,84400,84400,84500,84400,451
|
|
20240816,124200,44690795000,84400,84400,84400,84400,308
|
|
20240816,124100,44664799800,84400,84400,84500,84400,587
|
|
20240816,124000,44615251200,84400,84400,84500,84400,237
|
|
20240816,123900,44595247100,84400,84400,84500,84400,275
|
|
20240816,123800,44572034300,84500,84400,84500,84400,308
|
|
20240816,123700,44546035400,84400,84400,84500,84400,306
|
|
20240816,123600,44520205500,84400,84400,84500,84400,78
|
|
20240816,123500,44513619800,84400,84400,84500,84400,238
|
|
20240816,123400,44493532400,84400,84500,84500,84400,325
|
|
20240816,123300,44466090600,84400,84400,84500,84400,194
|
|
20240816,123200,44449712100,84500,84400,84500,84300,1704
|
|
20240816,123100,44305897500,84400,84400,84400,84300,882
|
|
20240816,123000,44231480700,84300,84300,84400,84300,267
|
|
20240816,122900,44208972500,84300,84400,84400,84300,155
|
|
20240816,122800,44195905100,84400,84300,84400,84300,420
|
|
20240816,122700,44160494800,84300,84400,84400,84300,112
|
|
20240816,122600,44151051800,84300,84500,84500,84300,830
|
|
20240816,122500,44081020800,84400,84500,84500,84400,155
|
|
20240816,122400,44067936700,84400,84300,84400,84300,1955
|
|
20240816,122300,43902937700,84300,84300,84400,84200,306
|
|
20240816,122200,43877143600,84300,84300,84300,84200,1150
|
|
20240816,122100,43780204900,84300,84400,84400,84200,620
|
|
20240816,122000,43727948800,84300,84400,84400,84300,107
|
|
20240816,121900,43718926800,84300,84300,84400,84300,705
|
|
20240816,121800,43659493700,84300,84400,84400,84300,293
|
|
20240816,121700,43634790900,84400,84300,84400,84300,1473
|
|
20240816,121600,43510575900,84300,84300,84400,84300,581
|
|
20240816,121500,43461578600,84300,84200,84400,84200,3156
|
|
20240816,121400,43195465000,84200,84300,84400,84200,256
|
|
20240816,121300,43173887300,84300,84300,84400,84300,347
|
|
20240816,121200,43144633300,84300,84300,84400,84300,1269
|
|
20240816,121100,43037655800,84400,84300,84400,84300,107
|
|
20240816,121000,43028635400,84300,84400,84400,84300,156
|
|
20240816,120900,43015478500,84300,84500,84500,84300,602
|
|
20240816,120800,42964713500,84400,84400,84400,84400,724
|
|
20240816,120700,42903607900,84500,84400,84500,84400,702
|
|
20240816,120600,42844357100,84400,84400,84500,84400,693
|
|
20240816,120500,42785866700,84400,84500,84500,84400,688
|
|
20240816,120400,42727797100,84400,84400,84500,84400,279
|
|
20240816,120300,42704239200,84400,84500,84500,84400,387
|
|
20240816,120200,42671572900,84500,84400,84500,84400,85
|
|
20240816,120100,42664394700,84400,84400,84500,84400,322
|
|
20240816,120000,42637217700,84500,84300,84500,84300,660
|
|
20240816,115900,42581514100,84400,84300,84400,84300,85
|
|
20240816,115800,42574347900,84300,84300,84500,84300,1397
|
|
20240816,115700,42456421100,84400,84300,84400,84300,1991
|
|
20240816,115600,42288441400,84300,84200,84300,84200,621
|
|
20240816,115500,42236096400,84200,84300,84300,84200,533
|
|
20240816,115400,42191183100,84300,84400,84400,84200,345
|
|
20240816,115300,42162104700,84300,84300,84300,84300,178
|
|
20240816,115200,42147099300,84300,84300,84300,84200,389
|
|
20240816,115100,42114315500,84300,84200,84300,84200,2255
|
|
20240816,115000,41924264100,84200,84200,84300,84100,3672
|
|
20240816,114900,41615218800,84100,84100,84200,84100,330
|
|
20240816,114800,41587451700,84200,84100,84200,84100,615
|
|
20240816,114700,41535719500,84100,84100,84200,84100,745
|
|
20240816,114600,41473021200,84100,84200,84200,84100,692
|
|
20240816,114500,41414787700,84200,84100,84200,84100,652
|
|
20240816,114400,41359929100,84100,84200,84300,84100,4466
|
|
20240816,114300,40983896000,84200,84200,84300,84200,632
|
|
20240816,114200,40930679800,84300,84200,84300,84200,781
|
|
20240816,114100,40864916300,84200,84200,84300,84200,474
|
|
20240816,114000,40825004600,84200,84200,84300,84200,507
|
|
20240816,113900,40782312900,84300,84300,84300,84200,1458
|
|
20240816,113800,40659533100,84200,84200,84300,84200,374
|
|
20240816,113700,40628035100,84200,84200,84300,84200,806
|
|
20240816,113600,40560162800,84200,84200,84300,84200,1057
|
|
20240816,113500,40471150100,84200,84200,84300,84200,477
|
|
20240816,113400,40430974400,84200,84200,84300,84200,542
|
|
20240816,113300,40385327700,84200,84200,84300,84200,433
|
|
20240816,113200,40348868000,84200,84200,84300,84200,839
|
|
20240816,113100,40278216800,84200,84200,84300,84200,334
|
|
20240816,113000,40250090200,84300,84200,84300,84200,589
|
|
20240816,112900,40200449200,84200,84200,84300,84200,415
|
|
20240816,112800,40165503200,84200,84300,84400,84200,2076
|
|
20240816,112700,39990511200,84300,84300,84400,84300,907
|
|
20240816,112600,39914030500,84300,84300,84400,84300,406
|
|
20240816,112500,39879800800,84300,84300,84400,84300,2722
|
|
20240816,112400,39650140900,84400,84400,84400,84300,1022
|
|
20240816,112300,39563981700,84300,84300,84400,84300,498
|
|
20240816,112200,39521987700,84300,84400,84400,84300,8756
|
|
20240816,112100,38783092300,84400,84400,84500,84400,524
|
|
20240816,112000,38738861700,84400,84400,84500,84400,465
|
|
20240816,111900,38699610800,84500,84400,84500,84400,924
|
|
20240816,111800,38621586000,84400,84400,84500,84400,657
|
|
20240816,111700,38566120800,84400,84400,84500,84400,470
|
|
20240816,111600,38526449200,84400,84500,84500,84400,679
|
|
20240816,111500,38469136400,84500,84400,84500,84400,638
|
|
20240816,111400,38415275800,84400,84500,84500,84400,814
|
|
20240816,111300,38346570300,84400,84400,84500,84400,909
|
|
20240816,111200,38269845900,84500,84400,84500,84400,247
|
|
20240816,111100,38248985100,84400,84500,84500,84400,1726
|
|
20240816,111000,38103148700,84400,84400,84500,84400,549
|
|
20240816,110900,38056809300,84400,84500,84500,84400,309
|
|
20240816,110800,38030724600,84400,84500,84500,84400,364
|
|
20240816,110700,37999986700,84500,84400,84500,84400,1466
|
|
20240816,110600,37876140100,84400,84400,84500,84400,333
|
|
20240816,110500,37848014200,84400,84400,84500,84400,208
|
|
20240816,110400,37830444800,84400,84400,84500,84400,751
|
|
20240816,110300,37767056600,84400,84600,84700,84400,3484
|
|
20240816,110200,37472442200,84600,84700,84700,84600,216
|
|
20240816,110100,37454156900,84700,84700,84700,84600,87
|
|
20240816,110000,37446791600,84700,84600,84700,84500,2490
|
|
20240816,105900,37236155600,84500,84600,84600,84500,925
|
|
20240816,105800,37157971700,84500,84500,84600,84500,397
|
|
20240816,105700,37124412600,84600,84500,84600,84500,300
|
|
20240816,105600,37099059700,84500,84500,84600,84500,651
|
|
20240816,105500,37044048900,84500,84500,84600,84500,1601
|
|
20240816,105400,36908707300,84600,84500,84600,84500,357
|
|
20240816,105300,36878538300,84500,84600,84700,84500,715
|
|
20240816,105200,36818111400,84600,84600,84700,84600,1082
|
|
20240816,105100,36726568700,84600,84700,84700,84600,211
|
|
20240816,105000,36708715900,84700,84700,84700,84500,1061
|
|
20240816,104900,36618953300,84600,84600,84700,84500,1377
|
|
20240816,104800,36502461300,84700,84500,84700,84400,2878
|
|
20240816,104700,36259203000,84400,84700,84700,84400,4642
|
|
20240816,104600,35866770200,84700,84800,84800,84700,304
|
|
20240816,104500,35841019400,84800,84600,84800,84600,3566
|
|
20240816,104400,35538998300,84600,84600,84700,84600,388
|
|
20240816,104300,35506169700,84600,84700,84700,84600,661
|
|
20240816,104200,35450247400,84700,84600,84700,84600,180
|
|
20240816,104100,35435011900,84600,84700,84700,84600,1753
|
|
20240816,104000,35286687400,84700,84800,84800,84600,1379
|
|
20240816,103900,35169896600,84700,84800,84900,84700,1632
|
|
20240816,103800,35031572500,84800,84900,84900,84800,484
|
|
20240816,103700,34990521600,84800,84900,84900,84700,1007
|
|
20240816,103600,34905127500,84800,84900,85000,84800,1185
|
|
20240816,103500,34804529700,84900,84900,85000,84900,340
|
|
20240816,103400,34775660600,84900,85100,85100,84900,1238
|
|
20240816,103300,34670417200,85100,85200,85300,85000,382
|
|
20240816,103200,34637889000,85200,85200,85300,85200,732
|
|
20240816,103100,34575520700,85200,85100,85300,85100,2577
|
|
20240816,103000,34356003100,85100,85100,85200,85100,2265
|
|
20240816,102900,34163151000,85000,85100,85200,85000,973
|
|
20240816,102800,34080343300,85100,85000,85300,85000,6392
|
|
20240816,102700,33536152900,85100,85100,85100,85000,510
|
|
20240816,102600,33492796200,85000,85000,85100,85000,1355
|
|
20240816,102500,33377618600,85000,85100,85100,85000,339
|
|
20240816,102400,33348784500,85000,84800,85100,84800,5494
|
|
20240816,102300,32882052900,84900,84800,84900,84800,403
|
|
20240816,102200,32847866300,84800,84700,84900,84700,1726
|
|
20240816,102100,32701446100,84700,84900,84900,84700,215
|
|
20240816,102000,32683206800,84900,84800,84900,84700,669
|
|
20240816,101900,32626488500,84800,84700,84900,84700,788
|
|
20240816,101800,32559665400,84900,84800,84900,84700,609
|
|
20240816,101700,32508026200,84800,84800,84900,84700,740
|
|
20240816,101600,32445273300,84700,84700,84900,84600,2537
|
|
20240816,101500,32230187300,84600,84600,84700,84600,560
|
|
20240816,101400,32182792300,84700,84600,84700,84600,99
|
|
20240816,101300,32174409100,84600,84800,84900,84600,3001
|
|
20240816,101200,31920161000,84800,84900,84900,84800,715
|
|
20240816,101100,31859518500,84800,84800,84900,84800,456
|
|
20240816,101000,31820842200,84900,84600,84900,84600,1170
|
|
20240816,100900,31721685400,84700,84600,84800,84600,5470
|
|
20240816,100800,31258466300,84500,84600,84600,84500,619
|
|
20240816,100700,31206136700,84500,84600,84600,84500,840
|
|
20240816,100600,31135154400,84600,84600,84600,84500,371
|
|
20240816,100500,31103797500,84500,84600,84600,84500,623
|
|
20240816,100400,31051152600,84500,84600,84600,84500,227
|
|
20240816,100300,31031961200,84600,84700,84700,84500,575
|
|
20240816,100200,30983311300,84600,84600,84700,84600,1181
|
|
20240816,100100,30883398300,84600,84400,84700,84400,3499
|
|
20240816,100000,30587558400,84400,84400,84500,84400,766
|
|
20240816,095900,30522869900,84500,84400,84500,84300,526
|
|
20240816,095800,30478474800,84400,84400,84500,84300,2908
|
|
20240816,095700,30232971300,84300,84400,84400,84300,357
|
|
20240816,095600,30202852300,84400,84400,84500,84300,1503
|
|
20240816,095500,30076001100,84400,84500,84500,84400,1010
|
|
20240816,095400,29990753800,84400,84500,84500,84200,9151
|
|
20240816,095300,29218638000,84500,84300,84500,84300,2655
|
|
20240816,095200,28994317500,84400,84300,84400,84300,2556
|
|
20240816,095100,28778739300,84300,84500,84500,84300,1191
|
|
20240816,095000,28678225800,84500,84400,84500,84400,467
|
|
20240816,094900,28638796600,84400,84500,84500,84400,2520
|
|
20240816,094800,28425983900,84500,84500,84600,84400,1973
|
|
20240816,094700,28259271900,84500,84600,84600,84500,288
|
|
20240816,094600,28234926700,84500,84600,84700,84400,2103
|
|
20240816,094500,28057025400,84400,84200,84600,84200,3763
|
|
20240816,094400,27739276300,84300,84300,84300,84000,3727
|
|
20240816,094300,27425579400,84300,84600,84700,84300,10634
|
|
20240816,094200,26527120600,84600,84700,84800,84600,2150
|
|
20240816,094100,26345122900,84800,84800,84800,84700,2206
|
|
20240816,094000,26158171700,84900,84800,84900,84800,1075
|
|
20240816,093900,26066988100,84800,84800,84900,84800,836
|
|
20240816,093800,25996085600,84800,84800,84900,84800,695
|
|
20240816,093700,25937145300,84800,84900,85000,84800,4048
|
|
20240816,093600,25593375300,85000,84800,85000,84700,3966
|
|
20240816,093500,25256859300,84800,85100,85100,84800,3435
|
|
20240816,093400,24965010900,85100,85200,85300,85100,3069
|
|
20240816,093300,24703603200,85200,85400,85400,85200,1344
|
|
20240816,093200,24588963500,85300,85300,85400,85200,2974
|
|
20240816,093100,24335177600,85300,85400,85400,85300,819
|
|
20240816,093000,24265299800,85400,85400,85400,85300,1454
|
|
20240816,092900,24141130600,85300,85400,85500,85300,2604
|
|
20240816,092800,23918764800,85400,85200,85400,85200,9636
|
|
20240816,092700,23096519700,85300,85400,85400,85200,4559
|
|
20240816,092600,22707516400,85400,85300,85500,85300,5186
|
|
20240816,092500,22264752600,85300,85300,85400,85300,997
|
|
20240816,092400,22179706200,85400,85300,85400,85300,690
|
|
20240816,092300,22120830200,85300,85400,85400,85300,1463
|
|
20240816,092200,21995955100,85400,85600,85700,85400,3523
|
|
20240816,092100,21694578200,85600,85600,85700,85500,3346
|
|
20240816,092000,21408155900,85600,85700,85800,85600,3843
|
|
20240816,091900,21078855300,85700,85700,85800,85600,8902
|
|
20240816,091800,20315669600,85700,85800,85800,85700,438
|
|
20240816,091700,20278117400,85800,85800,85900,85800,5278
|
|
20240816,091600,19825259000,85800,85900,86000,85700,5794
|
|
20240816,091500,19328052800,85900,85900,86000,85800,2141
|
|
20240816,091400,19144143100,85900,85800,86000,85800,4008
|
|
20240816,091300,18799890200,85800,85900,85900,85800,3286
|
|
20240816,091200,18517711600,85800,85800,85900,85700,6866
|
|
20240816,091100,17928279900,85800,85700,85900,85600,4484
|
|
20240816,091000,17543782700,85600,85700,85800,85600,2461
|
|
20240816,090900,17332888100,85800,85500,85800,85500,4302
|
|
20240816,090800,16964344500,85500,85600,85700,85500,3931
|
|
20240816,090700,16627974600,85700,85800,85900,85600,9233
|
|
20240816,090600,15836112900,85800,86000,86100,85800,10641
|
|
20240816,090500,14921466600,86000,86000,86100,85900,15972
|
|
20240816,090400,13547731400,86000,85900,86100,85900,17887
|
|
20240816,090300,12008830700,85900,85600,86000,85500,12140
|
|
20240816,090200,10967651500,85600,85800,85900,85500,12064
|
|
20240816,090100,9933686600,85800,85800,86100,85800,21835
|
|
20240816,090000,8056422400,85800,85700,86100,85500,93882
|