670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,200600,97059305200,89900,89900,89900,89900,0
|
|
20240820,200500,97059305200,89900,89900,89900,89900,0
|
|
20240820,200400,97059305200,89900,89900,89900,89900,0
|
|
20240820,200300,97059305200,89900,89900,89900,89900,0
|
|
20240820,200200,97059305200,89900,89900,89900,89900,0
|
|
20240820,200100,97059305200,89900,89900,89900,89900,0
|
|
20240820,200000,97059305200,89900,89900,89900,89900,0
|
|
20240820,195900,97059305200,89900,89900,89900,89900,0
|
|
20240820,195800,97059305200,89900,89900,89900,89900,0
|
|
20240820,195700,97059305200,89900,89900,89900,89900,0
|
|
20240820,195600,97059305200,89900,89900,89900,89900,0
|
|
20240820,195500,97059305200,89900,89900,89900,89900,0
|
|
20240820,195400,97059305200,89900,89900,89900,89900,0
|
|
20240820,195300,97059305200,89900,89900,89900,89900,0
|
|
20240820,195200,97059305200,89900,89900,89900,89900,0
|
|
20240820,195100,97059305200,89900,89900,89900,89900,0
|
|
20240820,195000,97059305200,89900,89900,89900,89900,0
|
|
20240820,194900,97059305200,89900,89900,89900,89900,0
|
|
20240820,194800,97059305200,89900,89900,89900,89900,0
|
|
20240820,194700,97059305200,89900,89900,89900,89900,0
|
|
20240820,194600,97059305200,89900,89900,89900,89900,0
|
|
20240820,194500,97059305200,89900,89900,89900,89900,0
|
|
20240820,194400,97059305200,89900,89900,89900,89900,0
|
|
20240820,194300,97059305200,89900,89900,89900,89900,0
|
|
20240820,194200,97059305200,89900,89900,89900,89900,0
|
|
20240820,194100,97059305200,89900,89900,89900,89900,0
|
|
20240820,194000,97059305200,89900,89900,89900,89900,0
|
|
20240820,193900,97059305200,89900,89900,89900,89900,0
|
|
20240820,193800,97059305200,89900,89900,89900,89900,0
|
|
20240820,193700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,193600,97059305200,89900,89900,89900,89900,0
|
|
20240820,193500,97059305200,89900,89900,89900,89900,0
|
|
20240820,193400,97059305200,89900,89900,89900,89900,0
|
|
20240820,193300,97059305200,89900,89900,89900,89900,0
|
|
20240820,193200,97059305200,89900,89900,89900,89900,0
|
|
20240820,193100,97059305200,89900,89900,89900,89900,0
|
|
20240820,193000,97059305200,89900,89900,89900,89900,0
|
|
20240820,192900,97059305200,89900,89900,89900,89900,0
|
|
20240820,192800,97059305200,89900,89900,89900,89900,0
|
|
20240820,192700,97059305200,89900,89900,89900,89900,0
|
|
20240820,192600,97059305200,89900,89900,89900,89900,0
|
|
20240820,192500,97059305200,89900,89900,89900,89900,0
|
|
20240820,192400,97059305200,89900,89900,89900,89900,0
|
|
20240820,192300,97059305200,89900,89900,89900,89900,0
|
|
20240820,192200,97059305200,89900,89900,89900,89900,0
|
|
20240820,192100,97059305200,89900,89900,89900,89900,0
|
|
20240820,192000,97059305200,89900,89900,89900,89900,0
|
|
20240820,191900,97059305200,89900,89900,89900,89900,0
|
|
20240820,191800,97059305200,89900,89900,89900,89900,0
|
|
20240820,191700,97059305200,89900,89900,89900,89900,0
|
|
20240820,191600,97059305200,89900,89900,89900,89900,0
|
|
20240820,191500,97059305200,89900,89900,89900,89900,0
|
|
20240820,191400,97059305200,89900,89900,89900,89900,0
|
|
20240820,191300,97059305200,89900,89900,89900,89900,0
|
|
20240820,191200,97059305200,89900,89900,89900,89900,0
|
|
20240820,191100,97059305200,89900,89900,89900,89900,0
|
|
20240820,191000,97059305200,89900,89900,89900,89900,0
|
|
20240820,190900,97059305200,89900,89900,89900,89900,0
|
|
20240820,190800,97059305200,89900,89900,89900,89900,0
|
|
20240820,190700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,190600,97059305200,89900,89900,89900,89900,0
|
|
20240820,190500,97059305200,89900,89900,89900,89900,0
|
|
20240820,190400,97059305200,89900,89900,89900,89900,0
|
|
20240820,190300,97059305200,89900,89900,89900,89900,0
|
|
20240820,190200,97059305200,89900,89900,89900,89900,0
|
|
20240820,190100,97059305200,89900,89900,89900,89900,0
|
|
20240820,190000,97059305200,89900,89900,89900,89900,0
|
|
20240820,185900,97059305200,89900,89900,89900,89900,0
|
|
20240820,185800,97059305200,89900,89900,89900,89900,0
|
|
20240820,185700,97059305200,89900,89900,89900,89900,0
|
|
20240820,185600,97059305200,89900,89900,89900,89900,0
|
|
20240820,185500,97059305200,89900,89900,89900,89900,0
|
|
20240820,185400,97059305200,89900,89900,89900,89900,0
|
|
20240820,185300,97059305200,89900,89900,89900,89900,0
|
|
20240820,185200,97059305200,89900,89900,89900,89900,0
|
|
20240820,185100,97059305200,89900,89900,89900,89900,0
|
|
20240820,185000,97059305200,89900,89900,89900,89900,0
|
|
20240820,184900,97059305200,89900,89900,89900,89900,0
|
|
20240820,184800,97059305200,89900,89900,89900,89900,0
|
|
20240820,184700,97059305200,89900,89900,89900,89900,0
|
|
20240820,184600,97059305200,89900,89900,89900,89900,0
|
|
20240820,184500,97059305200,89900,89900,89900,89900,0
|
|
20240820,184400,97059305200,89900,89900,89900,89900,0
|
|
20240820,184300,97059305200,89900,89900,89900,89900,0
|
|
20240820,184200,97059305200,89900,89900,89900,89900,0
|
|
20240820,184100,97059305200,89900,89900,89900,89900,0
|
|
20240820,184000,97059305200,89900,89900,89900,89900,0
|
|
20240820,183900,97059305200,89900,89900,89900,89900,0
|
|
20240820,183800,97059305200,89900,89900,89900,89900,0
|
|
20240820,183700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,183600,97059305200,89900,89900,89900,89900,0
|
|
20240820,183500,97059305200,89900,89900,89900,89900,0
|
|
20240820,183400,97059305200,89900,89900,89900,89900,0
|
|
20240820,183300,97059305200,89900,89900,89900,89900,0
|
|
20240820,183200,97059305200,89900,89900,89900,89900,0
|
|
20240820,183100,97059305200,89900,89900,89900,89900,0
|
|
20240820,183000,97059305200,89900,89900,89900,89900,0
|
|
20240820,182900,97059305200,89900,89900,89900,89900,0
|
|
20240820,182800,97059305200,89900,89900,89900,89900,0
|
|
20240820,182700,97059305200,89900,89900,89900,89900,0
|
|
20240820,182600,97059305200,89900,89900,89900,89900,0
|
|
20240820,182500,97059305200,89900,89900,89900,89900,0
|
|
20240820,182400,97059305200,89900,89900,89900,89900,0
|
|
20240820,182300,97059305200,89900,89900,89900,89900,0
|
|
20240820,182200,97059305200,89900,89900,89900,89900,0
|
|
20240820,182100,97059305200,89900,89900,89900,89900,0
|
|
20240820,182000,97059305200,89900,89900,89900,89900,0
|
|
20240820,181900,97059305200,89900,89900,89900,89900,0
|
|
20240820,181800,97059305200,89900,89900,89900,89900,0
|
|
20240820,181700,97059305200,89900,89900,89900,89900,0
|
|
20240820,181600,97059305200,89900,89900,89900,89900,0
|
|
20240820,181500,97059305200,89900,89900,89900,89900,0
|
|
20240820,181400,97059305200,89900,89900,89900,89900,0
|
|
20240820,181300,97059305200,89900,89900,89900,89900,0
|
|
20240820,181200,97059305200,89900,89900,89900,89900,0
|
|
20240820,181100,97059305200,89900,89900,89900,89900,0
|
|
20240820,181000,97059305200,89900,89900,89900,89900,0
|
|
20240820,180900,97059305200,89900,89900,89900,89900,0
|
|
20240820,180800,97059305200,89900,89900,89900,89900,0
|
|
20240820,180700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,180600,97059305200,89900,89900,89900,89900,0
|
|
20240820,180500,97059305200,89900,89900,89900,89900,0
|
|
20240820,180400,97059305200,89900,89900,89900,89900,0
|
|
20240820,180300,97059305200,89900,89900,89900,89900,0
|
|
20240820,180200,97059305200,89900,89900,89900,89900,0
|
|
20240820,180100,97059305200,89900,89900,89900,89900,0
|
|
20240820,180000,97059305200,89900,89900,89900,89900,0
|
|
20240820,175900,97059305200,89900,89900,89900,89900,0
|
|
20240820,175800,97059305200,89900,89900,89900,89900,0
|
|
20240820,175700,97059305200,89900,89900,89900,89900,0
|
|
20240820,175600,97059305200,89900,89900,89900,89900,0
|
|
20240820,175500,97059305200,89900,89900,89900,89900,0
|
|
20240820,175400,97059305200,89900,89900,89900,89900,0
|
|
20240820,175300,97059305200,89900,89900,89900,89900,0
|
|
20240820,175200,97059305200,89900,89900,89900,89900,0
|
|
20240820,175100,97059305200,89900,89900,89900,89900,0
|
|
20240820,175000,97059305200,89900,89900,89900,89900,0
|
|
20240820,174900,97059305200,89900,89900,89900,89900,0
|
|
20240820,174800,97059305200,89900,89900,89900,89900,0
|
|
20240820,174700,97059305200,89900,89900,89900,89900,0
|
|
20240820,174600,97059305200,89900,89900,89900,89900,0
|
|
20240820,174500,97059305200,89900,89900,89900,89900,0
|
|
20240820,174400,97059305200,89900,89900,89900,89900,0
|
|
20240820,174300,97059305200,89900,89900,89900,89900,0
|
|
20240820,174200,97059305200,89900,89900,89900,89900,0
|
|
20240820,174100,97059305200,89900,89900,89900,89900,0
|
|
20240820,174000,97059305200,89900,89900,89900,89900,0
|
|
20240820,173900,97059305200,89900,89900,89900,89900,0
|
|
20240820,173800,97059305200,89900,89900,89900,89900,0
|
|
20240820,173700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,173600,97059305200,89900,89900,89900,89900,0
|
|
20240820,173500,97059305200,89900,89900,89900,89900,0
|
|
20240820,173400,97059305200,89900,89900,89900,89900,0
|
|
20240820,173300,97059305200,89900,89900,89900,89900,0
|
|
20240820,173200,97059305200,89900,89900,89900,89900,0
|
|
20240820,173100,97059305200,89900,89900,89900,89900,0
|
|
20240820,173000,97059305200,89900,89900,89900,89900,0
|
|
20240820,172900,97059305200,89900,89900,89900,89900,0
|
|
20240820,172800,97059305200,89900,89900,89900,89900,0
|
|
20240820,172700,97059305200,89900,89900,89900,89900,0
|
|
20240820,172600,97059305200,89900,89900,89900,89900,0
|
|
20240820,172500,97059305200,89900,89900,89900,89900,0
|
|
20240820,172400,97059305200,89900,89900,89900,89900,0
|
|
20240820,172300,97059305200,89900,89900,89900,89900,0
|
|
20240820,172200,97059305200,89900,89900,89900,89900,0
|
|
20240820,172100,97059305200,89900,89900,89900,89900,0
|
|
20240820,172000,97059305200,89900,89900,89900,89900,0
|
|
20240820,171900,97059305200,89900,89900,89900,89900,0
|
|
20240820,171800,97059305200,89900,89900,89900,89900,0
|
|
20240820,171700,97059305200,89900,89900,89900,89900,0
|
|
20240820,171600,97059305200,89900,89900,89900,89900,0
|
|
20240820,171500,97059305200,89900,89900,89900,89900,0
|
|
20240820,171400,97059305200,89900,89900,89900,89900,0
|
|
20240820,171300,97059305200,89900,89900,89900,89900,0
|
|
20240820,171200,97059305200,89900,89900,89900,89900,0
|
|
20240820,171100,97059305200,89900,89900,89900,89900,0
|
|
20240820,171000,97059305200,89900,89900,89900,89900,0
|
|
20240820,170900,97059305200,89900,89900,89900,89900,0
|
|
20240820,170800,97059305200,89900,89900,89900,89900,0
|
|
20240820,170700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,170600,97059305200,89900,89900,89900,89900,0
|
|
20240820,170500,97059305200,89900,89900,89900,89900,0
|
|
20240820,170400,97059305200,89900,89900,89900,89900,0
|
|
20240820,170300,97059305200,89900,89900,89900,89900,0
|
|
20240820,170200,97059305200,89900,89900,89900,89900,0
|
|
20240820,170100,97059305200,89900,89900,89900,89900,0
|
|
20240820,170000,97059305200,89900,89900,89900,89900,0
|
|
20240820,165900,97059305200,89900,89900,89900,89900,0
|
|
20240820,165800,97059305200,89900,89900,89900,89900,0
|
|
20240820,165700,97059305200,89900,89900,89900,89900,0
|
|
20240820,165600,97059305200,89900,89900,89900,89900,0
|
|
20240820,165500,97059305200,89900,89900,89900,89900,0
|
|
20240820,165400,97059305200,89900,89900,89900,89900,0
|
|
20240820,165300,97059305200,89900,89900,89900,89900,0
|
|
20240820,165200,97059305200,89900,89900,89900,89900,0
|
|
20240820,165100,97059305200,89900,89900,89900,89900,0
|
|
20240820,165000,97059305200,89900,89900,89900,89900,0
|
|
20240820,164900,97059305200,89900,89900,89900,89900,0
|
|
20240820,164800,97059305200,89900,89900,89900,89900,0
|
|
20240820,164700,97059305200,89900,89900,89900,89900,0
|
|
20240820,164600,97059305200,89900,89900,89900,89900,0
|
|
20240820,164500,97059305200,89900,89900,89900,89900,0
|
|
20240820,164400,97059305200,89900,89900,89900,89900,0
|
|
20240820,164300,97059305200,89900,89900,89900,89900,0
|
|
20240820,164200,97059305200,89900,89900,89900,89900,0
|
|
20240820,164100,97059305200,89900,89900,89900,89900,0
|
|
20240820,164000,97059305200,89900,89900,89900,89900,0
|
|
20240820,163900,97059305200,89900,89900,89900,89900,0
|
|
20240820,163800,97059305200,89900,89900,89900,89900,0
|
|
20240820,163700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,163600,97059305200,89900,89900,89900,89900,0
|
|
20240820,163500,97059305200,89900,89900,89900,89900,0
|
|
20240820,163400,97059305200,89900,89900,89900,89900,0
|
|
20240820,163300,97059305200,89900,89900,89900,89900,0
|
|
20240820,163200,97059305200,89900,89900,89900,89900,0
|
|
20240820,163100,97059305200,89900,89900,89900,89900,0
|
|
20240820,163000,97059305200,89900,89900,89900,89900,0
|
|
20240820,162900,97059305200,89900,89900,89900,89900,0
|
|
20240820,162800,97059305200,89900,89900,89900,89900,0
|
|
20240820,162700,97059305200,89900,89900,89900,89900,0
|
|
20240820,162600,97059305200,89900,89900,89900,89900,0
|
|
20240820,162500,97059305200,89900,89900,89900,89900,0
|
|
20240820,162400,97059305200,89900,89900,89900,89900,0
|
|
20240820,162300,97059305200,89900,89900,89900,89900,0
|
|
20240820,162200,97059305200,89900,89900,89900,89900,0
|
|
20240820,162100,97059305200,89900,89900,89900,89900,0
|
|
20240820,162000,97059305200,89900,89900,89900,89900,0
|
|
20240820,161900,97059305200,89900,89900,89900,89900,0
|
|
20240820,161800,97059305200,89900,89900,89900,89900,0
|
|
20240820,161700,97059305200,89900,89900,89900,89900,0
|
|
20240820,161600,97059305200,89900,89900,89900,89900,0
|
|
20240820,161500,97059305200,89900,89900,89900,89900,0
|
|
20240820,161400,97059305200,89900,89900,89900,89900,0
|
|
20240820,161300,97059305200,89900,89900,89900,89900,0
|
|
20240820,161200,97059305200,89900,89900,89900,89900,0
|
|
20240820,161100,97059305200,89900,89900,89900,89900,0
|
|
20240820,161000,97059305200,89900,89900,89900,89900,0
|
|
20240820,160900,97059305200,89900,89900,89900,89900,0
|
|
20240820,160800,97059305200,89900,89900,89900,89900,0
|
|
20240820,160700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,160600,97059305200,89900,89900,89900,89900,0
|
|
20240820,160500,97059305200,89900,89900,89900,89900,0
|
|
20240820,160400,97059305200,89900,89900,89900,89900,0
|
|
20240820,160300,97059305200,89900,89900,89900,89900,0
|
|
20240820,160200,97059305200,89900,89900,89900,89900,0
|
|
20240820,160100,97059305200,89900,89900,89900,89900,0
|
|
20240820,160000,97059305200,89900,89900,89900,89900,0
|
|
20240820,155900,97059305200,89900,89900,89900,89900,0
|
|
20240820,155800,97059305200,89900,89900,89900,89900,0
|
|
20240820,155700,97059305200,89900,89900,89900,89900,0
|
|
20240820,155600,97059305200,89900,89900,89900,89900,0
|
|
20240820,155500,97059305200,89900,89900,89900,89900,0
|
|
20240820,155400,97059305200,89900,89900,89900,89900,0
|
|
20240820,155300,97059305200,89900,89900,89900,89900,0
|
|
20240820,155200,97059305200,89900,89900,89900,89900,0
|
|
20240820,155100,97059305200,89900,89900,89900,89900,0
|
|
20240820,155000,97059305200,89900,89900,89900,89900,0
|
|
20240820,154900,97059305200,89900,89900,89900,89900,0
|
|
20240820,154800,97059305200,89900,89900,89900,89900,0
|
|
20240820,154700,97059305200,89900,89900,89900,89900,0
|
|
20240820,154600,97059305200,89900,89900,89900,89900,0
|
|
20240820,154500,97059305200,89900,89900,89900,89900,0
|
|
20240820,154400,97059305200,89900,89900,89900,89900,0
|
|
20240820,154300,97059305200,89900,89900,89900,89900,0
|
|
20240820,154200,97059305200,89900,89900,89900,89900,0
|
|
20240820,154100,97059305200,89900,89900,89900,89900,0
|
|
20240820,154000,97059305200,89900,89900,89900,89900,0
|
|
20240820,153900,97059305200,89900,89900,89900,89900,0
|
|
20240820,153800,97059305200,89900,89900,89900,89900,0
|
|
20240820,153700,97059305200,89900,89900,89900,89900,98566
|
|
20240820,153600,97059305200,89900,89900,89900,89900,0
|
|
20240820,153500,97059305200,89900,89900,89900,89900,0
|
|
20240820,153400,97059305200,89900,89900,89900,89900,0
|
|
20240820,153300,97059305200,89900,89900,89900,89900,0
|
|
20240820,153200,97059305200,89900,89900,89900,89900,0
|
|
20240820,153100,97059305200,89900,89900,89900,89900,0
|
|
20240820,153000,97059305200,89900,89900,89900,89900,98566
|
|
20240820,152900,88198221800,89700,89700,89700,89700,0
|
|
20240820,152800,88198221800,89700,89700,89700,89700,0
|
|
20240820,152700,88198221800,89700,89700,89700,89700,0
|
|
20240820,152600,88198221800,89700,89700,89700,89700,0
|
|
20240820,152500,88198221800,89700,89700,89700,89700,0
|
|
20240820,152400,88198221800,89700,89700,89700,89700,0
|
|
20240820,152300,88198221800,89700,89700,89700,89700,0
|
|
20240820,152200,88198221800,89700,89700,89700,89700,0
|
|
20240820,152100,88198221800,89700,89700,89700,89700,0
|
|
20240820,152000,88198221800,89700,89700,89700,89700,0
|
|
20240820,151900,88198221800,89700,89600,89800,89500,4168
|
|
20240820,151800,87824469100,89600,89500,89800,89500,13656
|
|
20240820,151700,86599491900,89600,89400,89600,89400,8244
|
|
20240820,151600,85861432900,89400,89400,89500,89400,2905
|
|
20240820,151500,85601626700,89400,89400,89500,89400,920
|
|
20240820,151400,85519308300,89500,89500,89500,89400,1196
|
|
20240820,151300,85412289200,89500,89400,89500,89300,5254
|
|
20240820,151200,84942586400,89300,89400,89400,89300,1088
|
|
20240820,151100,84845326600,89300,89400,89400,89300,10401
|
|
20240820,151000,83915502600,89400,89400,89400,89300,1481
|
|
20240820,150900,83783212600,89300,89400,89400,89300,693
|
|
20240820,150800,83721276700,89300,89400,89400,89300,594
|
|
20240820,150700,83668208900,89400,89400,89400,89300,2103
|
|
20240820,150600,83480206500,89300,89400,89400,89300,818
|
|
20240820,150500,83407093600,89400,89300,89400,89300,1222
|
|
20240820,150400,83297936600,89300,89400,89400,89300,484
|
|
20240820,150300,83254690600,89300,89300,89400,89300,347
|
|
20240820,150200,83223684100,89400,89400,89400,89300,566
|
|
20240820,150100,83173117900,89300,89400,89400,89300,190
|
|
20240820,150000,83156141100,89400,89400,89400,89300,286
|
|
20240820,145900,83130580400,89300,89500,89500,89300,2485
|
|
20240820,145800,82908449400,89500,89400,89500,89400,1175
|
|
20240820,145700,82803387200,89500,89400,89500,89400,2067
|
|
20240820,145600,82618569800,89400,89400,89500,89300,2981
|
|
20240820,145500,82352064900,89300,89300,89400,89300,1457
|
|
20240820,145400,82221836400,89400,89300,89400,89200,1789
|
|
20240820,145300,82062073500,89200,89400,89400,89200,8851
|
|
20240820,145200,81271824300,89300,89400,89400,89300,748
|
|
20240820,145100,81204960000,89400,89300,89400,89300,2760
|
|
20240820,145000,80958242500,89400,89200,89400,89200,3803
|
|
20240820,144900,80618588600,89200,89300,89300,89200,455
|
|
20240820,144800,80577975500,89200,89300,89300,89200,710
|
|
20240820,144700,80514601300,89300,89300,89400,89200,5982
|
|
20240820,144600,79979985200,89200,89300,89300,89200,791
|
|
20240820,144500,79909357500,89200,89100,89400,89100,1777
|
|
20240820,144400,79750872600,89200,89300,89300,89100,4465
|
|
20240820,144300,79352518500,89300,89300,89300,89200,1323
|
|
20240820,144200,79234378800,89300,89300,89300,89200,842
|
|
20240820,144100,79159195600,89200,89400,89400,89200,2738
|
|
20240820,144000,78914691700,89400,89400,89400,89300,598
|
|
20240820,143900,78861243200,89400,89400,89400,89300,1737
|
|
20240820,143800,78705961300,89400,89300,89400,89300,1555
|
|
20240820,143700,78566947300,89400,89400,89400,89300,1357
|
|
20240820,143600,78445640000,89300,89400,89400,89300,782
|
|
20240820,143500,78375732800,89300,89400,89400,89300,818
|
|
20240820,143400,78302608600,89400,89400,89500,89300,10762
|
|
20240820,143300,77340070300,89500,89300,89500,89300,6351
|
|
20240820,143200,76772313700,89400,89300,89400,89300,367
|
|
20240820,143100,76739510300,89300,89300,89400,89300,3534
|
|
20240820,143000,76423602500,89300,89300,89400,89300,978
|
|
20240820,142900,76336194900,89400,89300,89400,89300,478
|
|
20240820,142800,76293476400,89300,89400,89400,89300,927
|
|
20240820,142700,76210668800,89300,89300,89400,89300,1524
|
|
20240820,142600,76074510200,89300,89500,89500,89300,3574
|
|
20240820,142500,75754977200,89500,89400,89500,89400,343
|
|
20240820,142400,75724285900,89400,89500,89500,89400,820
|
|
20240820,142300,75650900500,89500,89500,89500,89400,366
|
|
20240820,142200,75618157500,89400,89500,89500,89400,784
|
|
20240820,142100,75548032900,89400,89500,89600,89400,3379
|
|
20240820,142000,75245639300,89500,89600,89600,89500,451
|
|
20240820,141900,75205256600,89500,89600,89600,89500,557
|
|
20240820,141800,75155390300,89600,89600,89600,89400,1443
|
|
20240820,141700,75026205100,89500,89700,89700,89500,1756
|
|
20240820,141600,74869007600,89600,89700,89700,89400,2349
|
|
20240820,141500,74658623500,89600,89600,89700,89600,964
|
|
20240820,141400,74572176400,89600,89700,89800,89600,5029
|
|
20240820,141300,74121143900,89700,89700,89800,89700,531
|
|
20240820,141200,74073478500,89700,89700,89800,89700,922
|
|
20240820,141100,73990696700,89700,89800,89800,89700,1523
|
|
20240820,141000,73854063700,89700,89700,89800,89600,5612
|
|
20240820,140900,73350652000,89700,89700,89700,89600,913
|
|
20240820,140800,73268765200,89600,89700,89700,89600,373
|
|
20240820,140700,73235319100,89700,89600,89700,89600,289
|
|
20240820,140600,73209405800,89600,89500,89700,89500,1291
|
|
20240820,140500,73093647400,89500,89700,89700,89500,1131
|
|
20240820,140400,72992271800,89600,89700,89700,89600,676
|
|
20240820,140300,72931662100,89700,89700,89800,89600,1903
|
|
20240820,140200,72760998500,89700,89700,89800,89600,418
|
|
20240820,140100,72723504900,89600,89600,89700,89600,624
|
|
20240820,140000,72667539300,89600,89700,89800,89500,6728
|
|
20240820,135900,72064239000,89800,89700,89800,89700,694
|
|
20240820,135800,72001954700,89800,89600,89800,89600,1674
|
|
20240820,135700,71851759600,89700,89700,89700,89600,1659
|
|
20240820,135600,71702955200,89700,89600,89700,89600,654
|
|
20240820,135500,71644302200,89700,89700,89700,89600,744
|
|
20240820,135400,71577568900,89600,89600,89700,89600,785
|
|
20240820,135300,71507158900,89600,89700,89700,89600,403
|
|
20240820,135200,71471021400,89600,89700,89700,89600,1688
|
|
20240820,135100,71319624100,89700,89600,89700,89600,1908
|
|
20240820,135000,71148478900,89700,89600,89700,89500,1995
|
|
20240820,134900,70969709700,89500,89600,89600,89500,6367
|
|
20240820,134800,70399628300,89600,89400,89600,89400,7124
|
|
20240820,134700,69761884500,89400,89400,89500,89400,370
|
|
20240820,134600,69728780500,89500,89300,89500,89300,2154
|
|
20240820,134500,69536219600,89300,89300,89400,89300,1593
|
|
20240820,134400,69393917000,89300,89300,89300,89200,358
|
|
20240820,134300,69361953700,89200,89300,89300,89200,1651
|
|
20240820,134200,69214611200,89300,89300,89400,89300,1446
|
|
20240820,134100,69085464000,89200,89300,89300,89200,443
|
|
20240820,134000,69045919400,89300,89400,89400,89200,924
|
|
20240820,133900,68963381400,89400,89300,89400,89200,2507
|
|
20240820,133800,68739461200,89200,89300,89300,89200,922
|
|
20240820,133700,68657196400,89300,89400,89500,89200,2460
|
|
20240820,133600,68437310800,89400,89500,89500,89400,904
|
|
20240820,133500,68356405500,89400,89500,89500,89400,373
|
|
20240820,133400,68323030400,89400,89300,89500,89300,2642
|
|
20240820,133300,68086845800,89300,89300,89400,89300,1154
|
|
20240820,133200,67983757400,89300,89400,89400,89200,1059
|
|
20240820,133100,67889187000,89300,89400,89400,89300,460
|
|
20240820,133000,67848083900,89300,89300,89400,89300,820
|
|
20240820,132900,67774795800,89300,89300,89400,89300,306
|
|
20240820,132800,67747451200,89300,89400,89400,89300,511
|
|
20240820,132700,67701806200,89300,89300,89400,89300,777
|
|
20240820,132600,67632370200,89400,89400,89400,89300,748
|
|
20240820,132500,67565505000,89300,89200,89400,89200,2711
|
|
20240820,132400,67323368700,89200,89100,89300,89100,2184
|
|
20240820,132300,67128560700,89100,89200,89300,89100,2041
|
|
20240820,132200,66946537600,89200,89200,89300,89200,1923
|
|
20240820,132100,66774974300,89300,89100,89300,89100,19369
|
|
20240820,132000,65047199700,89100,89000,89200,89000,3887
|
|
20240820,131900,64700867800,89100,89000,89100,89000,350
|
|
20240820,131800,64669712200,89100,89000,89100,89000,746
|
|
20240820,131700,64603256200,89000,89100,89100,89000,134
|
|
20240820,131600,64591320400,89100,89100,89100,89000,94
|
|
20240820,131500,64582950700,89100,89000,89100,89000,896
|
|
20240820,131400,64503120400,89000,89100,89100,89000,368
|
|
20240820,131300,64470340200,89000,89000,89100,89000,117
|
|
20240820,131200,64459922400,89100,88900,89100,88900,1021
|
|
20240820,131100,64368977600,88900,89000,89000,88900,563
|
|
20240820,131000,64318882000,88900,88900,89000,88900,862
|
|
20240820,130900,64242167800,88900,88900,89000,88900,810
|
|
20240820,130800,64170082200,88900,88900,89000,88900,925
|
|
20240820,130700,64087764500,89000,88900,89000,88900,110
|
|
20240820,130600,64077981800,88900,89000,89000,88900,405
|
|
20240820,130500,64041938400,89000,88900,89000,88900,204
|
|
20240820,130400,64023788300,88900,89000,89000,88900,225
|
|
20240820,130300,64003765300,88900,89000,89000,88900,933
|
|
20240820,130200,63920739900,88900,88900,89000,88900,549
|
|
20240820,130100,63871899100,88900,89000,89000,88900,479
|
|
20240820,130000,63829271400,89000,88900,89000,88900,1153
|
|
20240820,125900,63726702500,88900,89000,89000,88900,1755
|
|
20240820,125800,63570560000,89100,89000,89100,88900,1652
|
|
20240820,125700,63423526200,89000,88900,89000,88900,279
|
|
20240820,125600,63398696500,88900,89000,89000,88900,538
|
|
20240820,125500,63350833100,88900,89000,89000,88900,278
|
|
20240820,125400,63326096200,89000,88900,89000,88900,84
|
|
20240820,125300,63318623500,88900,89000,89100,88900,981
|
|
20240820,125200,63231315700,89000,89000,89100,89000,853
|
|
20240820,125100,63155384600,88900,88900,89000,88900,880
|
|
20240820,125000,63077065700,88900,88900,88900,88900,73
|
|
20240820,124900,63070576000,88900,88900,89000,88900,231
|
|
20240820,124800,63050029300,88900,89000,89000,88900,279
|
|
20240820,124700,63025208400,89000,89000,89100,88900,2219
|
|
20240820,124600,62827761600,89000,88900,89000,88900,71
|
|
20240820,124500,62821447700,89000,89000,89000,88900,3219
|
|
20240820,124400,62534959600,89000,89000,89000,88900,629
|
|
20240820,124300,62479001700,89000,88900,89000,88900,383
|
|
20240820,124200,62444949500,88900,88800,88900,88800,52
|
|
20240820,124100,62440327300,88900,88900,88900,88800,1017
|
|
20240820,124000,62349931600,88900,88800,88900,88800,382
|
|
20240820,123900,62315977900,88900,88800,88900,88800,141
|
|
20240820,123800,62303447600,88800,88900,89000,88800,407
|
|
20240820,123700,62267267400,88900,88900,88900,88800,908
|
|
20240820,123600,62186546700,88800,89000,89100,88800,1970
|
|
20240820,123500,62011359600,89100,89000,89100,88900,4884
|
|
20240820,123400,61576676000,89000,89000,89000,88900,48
|
|
20240820,123300,61572406100,88900,88800,89000,88800,1678
|
|
20240820,123200,61423236300,88800,88900,88900,88800,153
|
|
20240820,123100,61409648100,88900,88900,88900,88800,472
|
|
20240820,123000,61367687700,88900,88900,89000,88800,1204
|
|
20240820,122900,61260629800,88900,88900,89000,88900,566
|
|
20240820,122800,61210304600,88900,89000,89000,88900,221
|
|
20240820,122700,61190650000,89000,88900,89000,88900,373
|
|
20240820,122600,61157458800,89000,89000,89000,88900,190
|
|
20240820,122500,61140557100,89000,88900,89000,88900,295
|
|
20240820,122400,61114306200,89000,88800,89000,88800,2606
|
|
20240820,122300,60882571700,88900,88800,88900,88800,597
|
|
20240820,122200,60829500800,88800,88900,88900,88800,159
|
|
20240820,122100,60815375200,88900,88800,88900,88800,3139
|
|
20240820,122000,60536502500,88700,88700,88800,88700,183
|
|
20240820,121900,60520265200,88700,88700,88800,88700,105
|
|
20240820,121800,60510944300,88800,88700,88900,88700,4220
|
|
20240820,121700,60136348700,88700,88700,88700,88600,205
|
|
20240820,121600,60118170000,88700,88700,88700,88700,1799
|
|
20240820,121500,59958598700,88700,88700,88700,88600,604
|
|
20240820,121400,59905037100,88700,88600,88700,88600,841
|
|
20240820,121300,59830485900,88700,88600,88700,88500,1239
|
|
20240820,121200,59720666900,88600,88400,88600,88300,3920
|
|
20240820,121100,59373937400,88400,88200,88400,88200,829
|
|
20240820,121000,59300687800,88200,88300,88400,88200,1003
|
|
20240820,120900,59212121000,88400,88200,88400,88200,1463
|
|
20240820,120800,59082882600,88300,88200,88300,88200,189
|
|
20240820,120700,59066201000,88300,88200,88300,88200,237
|
|
20240820,120600,59045296100,88200,88300,88300,88200,367
|
|
20240820,120500,59012913800,88200,88300,88300,88200,113
|
|
20240820,120400,59002945400,88300,88300,88300,88200,550
|
|
20240820,120300,58954380800,88300,88300,88400,88200,970
|
|
20240820,120200,58868710200,88300,88300,88400,88200,3462
|
|
20240820,120100,58563292300,88300,88200,88300,88200,1129
|
|
20240820,120000,58463602500,88300,88200,88300,88200,328
|
|
20240820,115900,58434668200,88200,88100,88300,88100,1281
|
|
20240820,115800,58321675100,88100,88200,88200,88100,216
|
|
20240820,115700,58302644700,88200,88100,88200,88100,199
|
|
20240820,115600,58285098200,88100,88300,88400,88100,2329
|
|
20240820,115500,58079704500,88300,88100,88300,88100,3891
|
|
20240820,115400,57736204400,88100,88200,88200,88100,851
|
|
20240820,115300,57661167700,88100,88100,88200,88100,489
|
|
20240820,115200,57618067900,88100,88200,88200,88100,632
|
|
20240820,115100,57562337300,88200,88100,88200,88000,2939
|
|
20240820,115000,57303363300,88100,88000,88100,88000,310
|
|
20240820,114900,57276063800,88000,88100,88100,88000,1554
|
|
20240820,114800,57139280700,88100,88000,88100,88000,653
|
|
20240820,114700,57081758400,88100,88100,88100,88000,360
|
|
20240820,114600,57050066900,88100,88000,88100,88000,600
|
|
20240820,114500,56997240600,88000,88000,88100,88000,1200
|
|
20240820,114400,56891533900,88000,88100,88100,88000,1192
|
|
20240820,114300,56786609600,88100,88000,88100,88000,1146
|
|
20240820,114200,56685692100,88000,88000,88100,88000,695
|
|
20240820,114100,56624505100,88000,88100,88100,88000,485
|
|
20240820,114000,56581816100,88000,88100,88100,88000,508
|
|
20240820,113900,56537076300,88100,88100,88100,88000,615
|
|
20240820,113800,56482926600,88100,88200,88300,88100,2840
|
|
20240820,113700,56232636100,88200,88200,88200,88100,547
|
|
20240820,113600,56184407000,88200,88100,88200,88100,565
|
|
20240820,113500,56134576500,88200,88200,88200,88100,903
|
|
20240820,113400,56054960700,88200,88200,88200,88100,440
|
|
20240820,113300,56016165600,88200,88100,88200,88100,682
|
|
20240820,113200,55956050900,88200,88100,88200,88100,2189
|
|
20240820,113100,55763019800,88100,88100,88200,88100,731
|
|
20240820,113000,55698566300,88100,88200,88200,88100,681
|
|
20240820,112900,55638540000,88100,88100,88200,88100,207
|
|
20240820,112800,55620301000,88100,88200,88200,88100,1022
|
|
20240820,112700,55530217700,88200,88100,88200,88100,717
|
|
20240820,112600,55467024900,88100,88100,88200,88100,494
|
|
20240820,112500,55423500300,88100,88200,88200,88100,538
|
|
20240820,112400,55376084100,88200,88200,88200,88100,490
|
|
20240820,112300,55332897800,88200,88100,88200,88100,1032
|
|
20240820,112200,55241934800,88100,88100,88200,88100,1187
|
|
20240820,112100,55137343500,88100,88100,88200,88100,822
|
|
20240820,112000,55064916200,88100,88100,88200,88100,585
|
|
20240820,111900,55013348700,88100,88200,88200,88100,557
|
|
20240820,111800,54964251900,88200,88100,88200,88100,484
|
|
20240820,111700,54921594700,88200,88100,88200,88100,405
|
|
20240820,111600,54885893100,88100,88200,88200,88100,878
|
|
20240820,111500,54808530800,88100,88200,88300,88100,1534
|
|
20240820,111400,54673234000,88200,88400,88500,88200,4143
|
|
20240820,111300,54307190200,88400,88400,88500,88400,337
|
|
20240820,111200,54277394100,88500,88400,88500,88400,380
|
|
20240820,111100,54243769400,88500,88300,88500,88300,1812
|
|
20240820,111000,54083534600,88300,88300,88400,88200,1470
|
|
20240820,110900,53953699200,88300,88200,88300,88200,655
|
|
20240820,110800,53895905200,88300,88200,88300,88200,1195
|
|
20240820,110700,53790466500,88300,88300,88400,88200,771
|
|
20240820,110600,53722406300,88400,88200,88400,88100,1759
|
|
20240820,110500,53567159000,88100,88200,88300,88100,2575
|
|
20240820,110400,53340139800,88100,88400,88500,88100,5473
|
|
20240820,110300,52857039300,88400,88400,88500,88300,1353
|
|
20240820,110200,52737401300,88400,88400,88500,88300,1494
|
|
20240820,110100,52605317100,88500,88400,88500,88400,424
|
|
20240820,110000,52567823400,88500,88500,88500,88400,801
|
|
20240820,105900,52496975200,88500,88500,88500,88400,188
|
|
20240820,105800,52480351500,88500,88400,88500,88400,1047
|
|
20240820,105700,52387727300,88400,88500,88600,88400,973
|
|
20240820,105600,52301659700,88600,88400,88600,88300,1616
|
|
20240820,105500,52158799200,88400,88400,88400,88300,420
|
|
20240820,105400,52121695100,88400,88300,88400,88300,1609
|
|
20240820,105300,51979461000,88400,88500,88500,88300,6583
|
|
20240820,105200,51397354700,88400,88400,88500,88400,2340
|
|
20240820,105100,51190315500,88500,88500,88600,88400,774
|
|
20240820,105000,51121814200,88500,88500,88600,88500,1690
|
|
20240820,104900,50972204100,88500,88500,88600,88500,1741
|
|
20240820,104800,50817992900,88500,88600,88600,88500,526
|
|
20240820,104700,50771432400,88600,88500,88600,88500,346
|
|
20240820,104600,50740795500,88500,88700,88700,88500,3603
|
|
20240820,104500,50421581800,88700,88600,88700,88500,1245
|
|
20240820,104400,50311246600,88600,88500,88600,88500,689
|
|
20240820,104300,50250216000,88500,88600,88600,88500,967
|
|
20240820,104200,50164567300,88600,88500,88600,88500,650
|
|
20240820,104100,50107010000,88500,88500,88600,88400,3492
|
|
20240820,104000,49797991800,88600,88500,88600,88500,668
|
|
20240820,103900,49738849700,88500,88600,88700,88500,1311
|
|
20240820,103800,49622760900,88600,88800,88800,88600,3839
|
|
20240820,103700,49282257000,88900,88800,88900,88800,208
|
|
20240820,103600,49263775800,88900,88800,88900,88800,380
|
|
20240820,103500,49230026600,88900,88900,88900,88800,270
|
|
20240820,103400,49206046600,88900,88900,89000,88800,1327
|
|
20240820,103300,49088061700,88900,88800,88900,88800,965
|
|
20240820,103200,49002281700,88800,88800,88900,88800,682
|
|
20240820,103100,48941689800,88900,88900,89000,88800,1566
|
|
20240820,103000,48802485300,88900,88800,88900,88800,345
|
|
20240820,102900,48771842800,88800,88800,88900,88700,2156
|
|
20240820,102800,48580413700,88800,88800,88900,88800,1238
|
|
20240820,102700,48470423300,88700,89000,89000,88700,3467
|
|
20240820,102600,48162258700,89000,89000,89000,88900,367
|
|
20240820,102500,48129629700,89000,89000,89000,88900,1828
|
|
20240820,102400,47966951900,89000,89000,89000,88900,428
|
|
20240820,102300,47928877800,88900,88900,89000,88900,280
|
|
20240820,102200,47903970700,88800,89000,89100,88800,3156
|
|
20240820,102100,47623250500,89000,88900,89100,88900,2247
|
|
20240820,102000,47423376900,88900,88900,89000,88900,527
|
|
20240820,101900,47376504000,88900,88900,89000,88800,1528
|
|
20240820,101800,47240716300,88900,88900,89000,88900,840
|
|
20240820,101700,47165989800,89000,88900,89000,88700,4148
|
|
20240820,101600,46797441200,88900,88900,89100,88900,1201
|
|
20240820,101500,46690554100,89000,88900,89000,88900,702
|
|
20240820,101400,46628129800,88900,89100,89100,88800,2659
|
|
20240820,101300,46391649500,89000,88800,89100,88800,3178
|
|
20240820,101200,46108977200,88800,89000,89100,88800,7197
|
|
20240820,101100,45468661000,89100,89100,89100,89000,746
|
|
20240820,101000,45402204300,89000,89000,89200,89000,2835
|
|
20240820,100900,45149632000,89000,89100,89200,89000,1868
|
|
20240820,100800,44983274500,89100,89200,89300,89100,767
|
|
20240820,100700,44914870300,89200,89100,89300,89100,3917
|
|
20240820,100600,44565365400,89100,89200,89300,89100,1044
|
|
20240820,100500,44472264900,89200,89300,89300,89200,578
|
|
20240820,100400,44420672900,89300,89400,89500,89200,3340
|
|
20240820,100300,44122365300,89300,89300,89400,89100,4805
|
|
20240820,100200,43693239600,89300,89200,89300,89200,1080
|
|
20240820,100100,43596831800,89200,89200,89400,89200,3663
|
|
20240820,100000,43269872400,89300,89400,89400,89300,2489
|
|
20240820,095900,43047540000,89400,89400,89400,89300,2083
|
|
20240820,095800,42861381200,89400,89500,89600,89300,3244
|
|
20240820,095700,42571242900,89600,89400,89600,89300,8911
|
|
20240820,095600,41773826200,89400,89500,89500,89400,831
|
|
20240820,095500,41699487700,89500,89300,89600,89300,2362
|
|
20240820,095400,41488088000,89300,89500,89600,89300,3000
|
|
20240820,095300,41219783000,89500,89400,89500,89300,982
|
|
20240820,095200,41131963300,89400,89400,89600,89300,6984
|
|
20240820,095100,40507488300,89400,89600,89600,89400,1182
|
|
20240820,095000,40401655100,89600,89500,89600,89400,1316
|
|
20240820,094900,40283791600,89500,89300,89600,89300,3045
|
|
20240820,094800,40011365600,89400,89500,89500,89300,1487
|
|
20240820,094700,39878380900,89400,89700,89700,89300,13373
|
|
20240820,094600,38682195100,89700,89600,89900,89500,6372
|
|
20240820,094500,38110883700,89600,90000,90000,89600,6072
|
|
20240820,094400,37565693200,90000,90000,90000,89900,4217
|
|
20240820,094300,37186197600,90000,89900,90000,89800,5050
|
|
20240820,094200,36731916200,89900,89900,89900,89800,2680
|
|
20240820,094100,36491036300,89900,89900,89900,89800,1990
|
|
20240820,094000,36312181500,89900,89900,89900,89800,3098
|
|
20240820,093900,36033724200,89800,89700,89900,89700,3329
|
|
20240820,093800,35734816900,89700,89900,89900,89700,7441
|
|
20240820,093700,35066403700,89900,90000,90000,89900,3736
|
|
20240820,093600,34730387600,89900,90000,90000,89900,2875
|
|
20240820,093500,34471807200,89900,89800,90000,89700,3350
|
|
20240820,093400,34170748100,89900,89800,90000,89600,4357
|
|
20240820,093300,33779266700,89800,89700,89900,89700,3881
|
|
20240820,093200,33430537500,89700,89900,90000,89600,7720
|
|
20240820,093100,32737061900,90000,90000,90000,89900,5342
|
|
20240820,093000,32256400300,90000,90000,90000,89900,26423
|
|
20240820,092900,29878479100,89900,89900,90000,89900,9349
|
|
20240820,092800,29037797200,89900,89800,89900,89800,8035
|
|
20240820,092700,28315579100,89900,89800,89900,89700,6502
|
|
20240820,092600,27731344100,89800,89900,89900,89600,7244
|
|
20240820,092500,27081269500,89900,89700,89900,89600,5356
|
|
20240820,092400,26600234000,89600,89600,89700,89500,3379
|
|
20240820,092300,26297369800,89500,90000,90000,89400,12769
|
|
20240820,092200,25151993800,90000,89900,90000,89800,14838
|
|
20240820,092100,23818227300,89900,89700,89900,89600,28877
|
|
20240820,092000,21225951500,89700,89600,89700,89500,9195
|
|
20240820,091900,20402131700,89600,89400,89600,89300,3932
|
|
20240820,091800,20050140500,89400,89500,89600,89300,8780
|
|
20240820,091700,19264515100,89500,89600,89600,89400,8060
|
|
20240820,091600,18543478500,89600,89400,89600,89300,19301
|
|
20240820,091500,16816370100,89400,89100,89400,89100,3861
|
|
20240820,091400,16471420700,89100,89100,89400,89000,4993
|
|
20240820,091300,16025899100,89100,89000,89200,88900,5385
|
|
20240820,091200,15546319200,88800,88700,89000,88600,5982
|
|
20240820,091100,15015278200,88600,88800,88900,88600,6746
|
|
20240820,091000,14416785100,88800,89000,89100,88700,7597
|
|
20240820,090900,13741178000,89100,89400,89500,89000,7297
|
|
20240820,090800,13089497000,89400,89500,89500,89200,7669
|
|
20240820,090700,12403995600,89400,89200,89500,89200,6963
|
|
20240820,090600,11781731200,89200,89300,89400,89200,5474
|
|
20240820,090500,11292935300,89300,89400,89500,89200,5275
|
|
20240820,090400,10821511700,89400,89600,89600,89300,8694
|
|
20240820,090300,10043615700,89600,89000,89600,88900,30413
|
|
20240820,090200,7329223300,88900,88700,89000,88700,11500
|
|
20240820,090100,6307074400,88700,88200,89000,88100,25346
|
|
20240820,090000,4058818300,88300,88300,88500,87500,45988
|