670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,200600,76383599900,87200,87200,87200,87200,0
|
|
20240821,200500,76383599900,87200,87200,87200,87200,0
|
|
20240821,200400,76383599900,87200,87200,87200,87200,0
|
|
20240821,200300,76383599900,87200,87200,87200,87200,0
|
|
20240821,200200,76383599900,87200,87200,87200,87200,0
|
|
20240821,200100,76383599900,87200,87200,87200,87200,0
|
|
20240821,200000,76383599900,87200,87200,87200,87200,0
|
|
20240821,195900,76383599900,87200,87200,87200,87200,0
|
|
20240821,195800,76383599900,87200,87200,87200,87200,0
|
|
20240821,195700,76383599900,87200,87200,87200,87200,0
|
|
20240821,195600,76383599900,87200,87200,87200,87200,0
|
|
20240821,195500,76383599900,87200,87200,87200,87200,0
|
|
20240821,195400,76383599900,87200,87200,87200,87200,0
|
|
20240821,195300,76383599900,87200,87200,87200,87200,0
|
|
20240821,195200,76383599900,87200,87200,87200,87200,0
|
|
20240821,195100,76383599900,87200,87200,87200,87200,0
|
|
20240821,195000,76383599900,87200,87200,87200,87200,0
|
|
20240821,194900,76383599900,87200,87200,87200,87200,0
|
|
20240821,194800,76383599900,87200,87200,87200,87200,0
|
|
20240821,194700,76383599900,87200,87200,87200,87200,0
|
|
20240821,194600,76383599900,87200,87200,87200,87200,0
|
|
20240821,194500,76383599900,87200,87200,87200,87200,0
|
|
20240821,194400,76383599900,87200,87200,87200,87200,0
|
|
20240821,194300,76383599900,87200,87200,87200,87200,0
|
|
20240821,194200,76383599900,87200,87200,87200,87200,0
|
|
20240821,194100,76383599900,87200,87200,87200,87200,0
|
|
20240821,194000,76383599900,87200,87200,87200,87200,0
|
|
20240821,193900,76383599900,87200,87200,87200,87200,0
|
|
20240821,193800,76383599900,87200,87200,87200,87200,0
|
|
20240821,193700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,193600,76383599900,87200,87200,87200,87200,0
|
|
20240821,193500,76383599900,87200,87200,87200,87200,0
|
|
20240821,193400,76383599900,87200,87200,87200,87200,0
|
|
20240821,193300,76383599900,87200,87200,87200,87200,0
|
|
20240821,193200,76383599900,87200,87200,87200,87200,0
|
|
20240821,193100,76383599900,87200,87200,87200,87200,0
|
|
20240821,193000,76383599900,87200,87200,87200,87200,0
|
|
20240821,192900,76383599900,87200,87200,87200,87200,0
|
|
20240821,192800,76383599900,87200,87200,87200,87200,0
|
|
20240821,192700,76383599900,87200,87200,87200,87200,0
|
|
20240821,192600,76383599900,87200,87200,87200,87200,0
|
|
20240821,192500,76383599900,87200,87200,87200,87200,0
|
|
20240821,192400,76383599900,87200,87200,87200,87200,0
|
|
20240821,192300,76383599900,87200,87200,87200,87200,0
|
|
20240821,192200,76383599900,87200,87200,87200,87200,0
|
|
20240821,192100,76383599900,87200,87200,87200,87200,0
|
|
20240821,192000,76383599900,87200,87200,87200,87200,0
|
|
20240821,191900,76383599900,87200,87200,87200,87200,0
|
|
20240821,191800,76383599900,87200,87200,87200,87200,0
|
|
20240821,191700,76383599900,87200,87200,87200,87200,0
|
|
20240821,191600,76383599900,87200,87200,87200,87200,0
|
|
20240821,191500,76383599900,87200,87200,87200,87200,0
|
|
20240821,191400,76383599900,87200,87200,87200,87200,0
|
|
20240821,191300,76383599900,87200,87200,87200,87200,0
|
|
20240821,191200,76383599900,87200,87200,87200,87200,0
|
|
20240821,191100,76383599900,87200,87200,87200,87200,0
|
|
20240821,191000,76383599900,87200,87200,87200,87200,0
|
|
20240821,190900,76383599900,87200,87200,87200,87200,0
|
|
20240821,190800,76383599900,87200,87200,87200,87200,0
|
|
20240821,190700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,190600,76383599900,87200,87200,87200,87200,0
|
|
20240821,190500,76383599900,87200,87200,87200,87200,0
|
|
20240821,190400,76383599900,87200,87200,87200,87200,0
|
|
20240821,190300,76383599900,87200,87200,87200,87200,0
|
|
20240821,190200,76383599900,87200,87200,87200,87200,0
|
|
20240821,190100,76383599900,87200,87200,87200,87200,0
|
|
20240821,190000,76383599900,87200,87200,87200,87200,0
|
|
20240821,185900,76383599900,87200,87200,87200,87200,0
|
|
20240821,185800,76383599900,87200,87200,87200,87200,0
|
|
20240821,185700,76383599900,87200,87200,87200,87200,0
|
|
20240821,185600,76383599900,87200,87200,87200,87200,0
|
|
20240821,185500,76383599900,87200,87200,87200,87200,0
|
|
20240821,185400,76383599900,87200,87200,87200,87200,0
|
|
20240821,185300,76383599900,87200,87200,87200,87200,0
|
|
20240821,185200,76383599900,87200,87200,87200,87200,0
|
|
20240821,185100,76383599900,87200,87200,87200,87200,0
|
|
20240821,185000,76383599900,87200,87200,87200,87200,0
|
|
20240821,184900,76383599900,87200,87200,87200,87200,0
|
|
20240821,184800,76383599900,87200,87200,87200,87200,0
|
|
20240821,184700,76383599900,87200,87200,87200,87200,0
|
|
20240821,184600,76383599900,87200,87200,87200,87200,0
|
|
20240821,184500,76383599900,87200,87200,87200,87200,0
|
|
20240821,184400,76383599900,87200,87200,87200,87200,0
|
|
20240821,184300,76383599900,87200,87200,87200,87200,0
|
|
20240821,184200,76383599900,87200,87200,87200,87200,0
|
|
20240821,184100,76383599900,87200,87200,87200,87200,0
|
|
20240821,184000,76383599900,87200,87200,87200,87200,0
|
|
20240821,183900,76383599900,87200,87200,87200,87200,0
|
|
20240821,183800,76383599900,87200,87200,87200,87200,0
|
|
20240821,183700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,183600,76383599900,87200,87200,87200,87200,0
|
|
20240821,183500,76383599900,87200,87200,87200,87200,0
|
|
20240821,183400,76383599900,87200,87200,87200,87200,0
|
|
20240821,183300,76383599900,87200,87200,87200,87200,0
|
|
20240821,183200,76383599900,87200,87200,87200,87200,0
|
|
20240821,183100,76383599900,87200,87200,87200,87200,0
|
|
20240821,183000,76383599900,87200,87200,87200,87200,0
|
|
20240821,182900,76383599900,87200,87200,87200,87200,0
|
|
20240821,182800,76383599900,87200,87200,87200,87200,0
|
|
20240821,182700,76383599900,87200,87200,87200,87200,0
|
|
20240821,182600,76383599900,87200,87200,87200,87200,0
|
|
20240821,182500,76383599900,87200,87200,87200,87200,0
|
|
20240821,182400,76383599900,87200,87200,87200,87200,0
|
|
20240821,182300,76383599900,87200,87200,87200,87200,0
|
|
20240821,182200,76383599900,87200,87200,87200,87200,0
|
|
20240821,182100,76383599900,87200,87200,87200,87200,0
|
|
20240821,182000,76383599900,87200,87200,87200,87200,0
|
|
20240821,181900,76383599900,87200,87200,87200,87200,0
|
|
20240821,181800,76383599900,87200,87200,87200,87200,0
|
|
20240821,181700,76383599900,87200,87200,87200,87200,0
|
|
20240821,181600,76383599900,87200,87200,87200,87200,0
|
|
20240821,181500,76383599900,87200,87200,87200,87200,0
|
|
20240821,181400,76383599900,87200,87200,87200,87200,0
|
|
20240821,181300,76383599900,87200,87200,87200,87200,0
|
|
20240821,181200,76383599900,87200,87200,87200,87200,0
|
|
20240821,181100,76383599900,87200,87200,87200,87200,0
|
|
20240821,181000,76383599900,87200,87200,87200,87200,0
|
|
20240821,180900,76383599900,87200,87200,87200,87200,0
|
|
20240821,180800,76383599900,87200,87200,87200,87200,0
|
|
20240821,180700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,180600,76383599900,87200,87200,87200,87200,0
|
|
20240821,180500,76383599900,87200,87200,87200,87200,0
|
|
20240821,180400,76383599900,87200,87200,87200,87200,0
|
|
20240821,180300,76383599900,87200,87200,87200,87200,0
|
|
20240821,180200,76383599900,87200,87200,87200,87200,0
|
|
20240821,180100,76383599900,87200,87200,87200,87200,0
|
|
20240821,180000,76383599900,87200,87200,87200,87200,0
|
|
20240821,175900,76383599900,87200,87200,87200,87200,0
|
|
20240821,175800,76383599900,87200,87200,87200,87200,0
|
|
20240821,175700,76383599900,87200,87200,87200,87200,0
|
|
20240821,175600,76383599900,87200,87200,87200,87200,0
|
|
20240821,175500,76383599900,87200,87200,87200,87200,0
|
|
20240821,175400,76383599900,87200,87200,87200,87200,0
|
|
20240821,175300,76383599900,87200,87200,87200,87200,0
|
|
20240821,175200,76383599900,87200,87200,87200,87200,0
|
|
20240821,175100,76383599900,87200,87200,87200,87200,0
|
|
20240821,175000,76383599900,87200,87200,87200,87200,0
|
|
20240821,174900,76383599900,87200,87200,87200,87200,0
|
|
20240821,174800,76383599900,87200,87200,87200,87200,0
|
|
20240821,174700,76383599900,87200,87200,87200,87200,0
|
|
20240821,174600,76383599900,87200,87200,87200,87200,0
|
|
20240821,174500,76383599900,87200,87200,87200,87200,0
|
|
20240821,174400,76383599900,87200,87200,87200,87200,0
|
|
20240821,174300,76383599900,87200,87200,87200,87200,0
|
|
20240821,174200,76383599900,87200,87200,87200,87200,0
|
|
20240821,174100,76383599900,87200,87200,87200,87200,0
|
|
20240821,174000,76383599900,87200,87200,87200,87200,0
|
|
20240821,173900,76383599900,87200,87200,87200,87200,0
|
|
20240821,173800,76383599900,87200,87200,87200,87200,0
|
|
20240821,173700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,173600,76383599900,87200,87200,87200,87200,0
|
|
20240821,173500,76383599900,87200,87200,87200,87200,0
|
|
20240821,173400,76383599900,87200,87200,87200,87200,0
|
|
20240821,173300,76383599900,87200,87200,87200,87200,0
|
|
20240821,173200,76383599900,87200,87200,87200,87200,0
|
|
20240821,173100,76383599900,87200,87200,87200,87200,0
|
|
20240821,173000,76383599900,87200,87200,87200,87200,0
|
|
20240821,172900,76383599900,87200,87200,87200,87200,0
|
|
20240821,172800,76383599900,87200,87200,87200,87200,0
|
|
20240821,172700,76383599900,87200,87200,87200,87200,0
|
|
20240821,172600,76383599900,87200,87200,87200,87200,0
|
|
20240821,172500,76383599900,87200,87200,87200,87200,0
|
|
20240821,172400,76383599900,87200,87200,87200,87200,0
|
|
20240821,172300,76383599900,87200,87200,87200,87200,0
|
|
20240821,172200,76383599900,87200,87200,87200,87200,0
|
|
20240821,172100,76383599900,87200,87200,87200,87200,0
|
|
20240821,172000,76383599900,87200,87200,87200,87200,0
|
|
20240821,171900,76383599900,87200,87200,87200,87200,0
|
|
20240821,171800,76383599900,87200,87200,87200,87200,0
|
|
20240821,171700,76383599900,87200,87200,87200,87200,0
|
|
20240821,171600,76383599900,87200,87200,87200,87200,0
|
|
20240821,171500,76383599900,87200,87200,87200,87200,0
|
|
20240821,171400,76383599900,87200,87200,87200,87200,0
|
|
20240821,171300,76383599900,87200,87200,87200,87200,0
|
|
20240821,171200,76383599900,87200,87200,87200,87200,0
|
|
20240821,171100,76383599900,87200,87200,87200,87200,0
|
|
20240821,171000,76383599900,87200,87200,87200,87200,0
|
|
20240821,170900,76383599900,87200,87200,87200,87200,0
|
|
20240821,170800,76383599900,87200,87200,87200,87200,0
|
|
20240821,170700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,170600,76383599900,87200,87200,87200,87200,0
|
|
20240821,170500,76383599900,87200,87200,87200,87200,0
|
|
20240821,170400,76383599900,87200,87200,87200,87200,0
|
|
20240821,170300,76383599900,87200,87200,87200,87200,0
|
|
20240821,170200,76383599900,87200,87200,87200,87200,0
|
|
20240821,170100,76383599900,87200,87200,87200,87200,0
|
|
20240821,170000,76383599900,87200,87200,87200,87200,0
|
|
20240821,165900,76383599900,87200,87200,87200,87200,0
|
|
20240821,165800,76383599900,87200,87200,87200,87200,0
|
|
20240821,165700,76383599900,87200,87200,87200,87200,0
|
|
20240821,165600,76383599900,87200,87200,87200,87200,0
|
|
20240821,165500,76383599900,87200,87200,87200,87200,0
|
|
20240821,165400,76383599900,87200,87200,87200,87200,0
|
|
20240821,165300,76383599900,87200,87200,87200,87200,0
|
|
20240821,165200,76383599900,87200,87200,87200,87200,0
|
|
20240821,165100,76383599900,87200,87200,87200,87200,0
|
|
20240821,165000,76383599900,87200,87200,87200,87200,0
|
|
20240821,164900,76383599900,87200,87200,87200,87200,0
|
|
20240821,164800,76383599900,87200,87200,87200,87200,0
|
|
20240821,164700,76383599900,87200,87200,87200,87200,0
|
|
20240821,164600,76383599900,87200,87200,87200,87200,0
|
|
20240821,164500,76383599900,87200,87200,87200,87200,0
|
|
20240821,164400,76383599900,87200,87200,87200,87200,0
|
|
20240821,164300,76383599900,87200,87200,87200,87200,0
|
|
20240821,164200,76383599900,87200,87200,87200,87200,0
|
|
20240821,164100,76383599900,87200,87200,87200,87200,0
|
|
20240821,164000,76383599900,87200,87200,87200,87200,0
|
|
20240821,163900,76383599900,87200,87200,87200,87200,0
|
|
20240821,163800,76383599900,87200,87200,87200,87200,0
|
|
20240821,163700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,163600,76383599900,87200,87200,87200,87200,0
|
|
20240821,163500,76383599900,87200,87200,87200,87200,0
|
|
20240821,163400,76383599900,87200,87200,87200,87200,0
|
|
20240821,163300,76383599900,87200,87200,87200,87200,0
|
|
20240821,163200,76383599900,87200,87200,87200,87200,0
|
|
20240821,163100,76383599900,87200,87200,87200,87200,0
|
|
20240821,163000,76383599900,87200,87200,87200,87200,0
|
|
20240821,162900,76383599900,87200,87200,87200,87200,0
|
|
20240821,162800,76383599900,87200,87200,87200,87200,0
|
|
20240821,162700,76383599900,87200,87200,87200,87200,0
|
|
20240821,162600,76383599900,87200,87200,87200,87200,0
|
|
20240821,162500,76383599900,87200,87200,87200,87200,0
|
|
20240821,162400,76383599900,87200,87200,87200,87200,0
|
|
20240821,162300,76383599900,87200,87200,87200,87200,0
|
|
20240821,162200,76383599900,87200,87200,87200,87200,0
|
|
20240821,162100,76383599900,87200,87200,87200,87200,0
|
|
20240821,162000,76383599900,87200,87200,87200,87200,0
|
|
20240821,161900,76383599900,87200,87200,87200,87200,0
|
|
20240821,161800,76383599900,87200,87200,87200,87200,0
|
|
20240821,161700,76383599900,87200,87200,87200,87200,0
|
|
20240821,161600,76383599900,87200,87200,87200,87200,0
|
|
20240821,161500,76383599900,87200,87200,87200,87200,0
|
|
20240821,161400,76383599900,87200,87200,87200,87200,0
|
|
20240821,161300,76383599900,87200,87200,87200,87200,0
|
|
20240821,161200,76383599900,87200,87200,87200,87200,0
|
|
20240821,161100,76383599900,87200,87200,87200,87200,0
|
|
20240821,161000,76383599900,87200,87200,87200,87200,0
|
|
20240821,160900,76383599900,87200,87200,87200,87200,0
|
|
20240821,160800,76383599900,87200,87200,87200,87200,0
|
|
20240821,160700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,160600,76383599900,87200,87200,87200,87200,0
|
|
20240821,160500,76383599900,87200,87200,87200,87200,0
|
|
20240821,160400,76383599900,87200,87200,87200,87200,0
|
|
20240821,160300,76383599900,87200,87200,87200,87200,0
|
|
20240821,160200,76383599900,87200,87200,87200,87200,0
|
|
20240821,160100,76383599900,87200,87200,87200,87200,0
|
|
20240821,160000,76383599900,87200,87200,87200,87200,0
|
|
20240821,155900,76383599900,87200,87200,87200,87200,0
|
|
20240821,155800,76383599900,87200,87200,87200,87200,0
|
|
20240821,155700,76383599900,87200,87200,87200,87200,0
|
|
20240821,155600,76383599900,87200,87200,87200,87200,0
|
|
20240821,155500,76383599900,87200,87200,87200,87200,0
|
|
20240821,155400,76383599900,87200,87200,87200,87200,0
|
|
20240821,155300,76383599900,87200,87200,87200,87200,0
|
|
20240821,155200,76383599900,87200,87200,87200,87200,0
|
|
20240821,155100,76383599900,87200,87200,87200,87200,0
|
|
20240821,155000,76383599900,87200,87200,87200,87200,0
|
|
20240821,154900,76383599900,87200,87200,87200,87200,0
|
|
20240821,154800,76383599900,87200,87200,87200,87200,0
|
|
20240821,154700,76383599900,87200,87200,87200,87200,0
|
|
20240821,154600,76383599900,87200,87200,87200,87200,0
|
|
20240821,154500,76383599900,87200,87200,87200,87200,0
|
|
20240821,154400,76383599900,87200,87200,87200,87200,0
|
|
20240821,154300,76383599900,87200,87200,87200,87200,0
|
|
20240821,154200,76383599900,87200,87200,87200,87200,0
|
|
20240821,154100,76383599900,87200,87200,87200,87200,0
|
|
20240821,154000,76383599900,87200,87200,87200,87200,0
|
|
20240821,153900,76383599900,87200,87200,87200,87200,0
|
|
20240821,153800,76383599900,87200,87200,87200,87200,0
|
|
20240821,153700,76383599900,87200,87200,87200,87200,60739
|
|
20240821,153600,76383599900,87200,87200,87200,87200,0
|
|
20240821,153500,76383599900,87200,87200,87200,87200,0
|
|
20240821,153400,76383599900,87200,87200,87200,87200,0
|
|
20240821,153300,76383599900,87200,87200,87200,87200,0
|
|
20240821,153200,76383599900,87200,87200,87200,87200,0
|
|
20240821,153100,76383599900,87200,87200,87200,87200,0
|
|
20240821,153000,76383599900,87200,87200,87200,87200,60739
|
|
20240821,152900,71087159100,87200,87200,87200,87200,0
|
|
20240821,152800,71087159100,87200,87200,87200,87200,0
|
|
20240821,152700,71087159100,87200,87200,87200,87200,0
|
|
20240821,152600,71087159100,87200,87200,87200,87200,0
|
|
20240821,152500,71087159100,87200,87200,87200,87200,0
|
|
20240821,152400,71087159100,87200,87200,87200,87200,0
|
|
20240821,152300,71087159100,87200,87200,87200,87200,0
|
|
20240821,152200,71087159100,87200,87200,87200,87200,0
|
|
20240821,152100,71087159100,87200,87200,87200,87200,0
|
|
20240821,152000,71087159100,87200,87200,87200,87200,0
|
|
20240821,151900,71087159100,87200,87100,87200,87100,2191
|
|
20240821,151800,70896255900,87100,87300,87300,87100,2440
|
|
20240821,151700,70683500500,87300,87200,87300,87100,864
|
|
20240821,151600,70608162700,87300,87200,87300,87100,2683
|
|
20240821,151500,70374221600,87100,87200,87300,87100,11652
|
|
20240821,151400,69359155000,87200,87300,87300,87200,861
|
|
20240821,151300,69284031300,87300,87300,87300,87200,641
|
|
20240821,151200,69228118800,87300,87200,87300,87200,1226
|
|
20240821,151100,69121185600,87300,87300,87300,87200,868
|
|
20240821,151000,69045428200,87200,87200,87200,87100,2166
|
|
20240821,150900,68856609500,87200,87200,87200,87100,546
|
|
20240821,150800,68809010000,87200,87100,87200,87100,783
|
|
20240821,150700,68740750800,87200,87200,87200,87100,551
|
|
20240821,150600,68692715200,87100,87200,87300,87100,1915
|
|
20240821,150500,68525708800,87300,87100,87300,87100,2284
|
|
20240821,150400,68326510600,87200,87200,87200,87100,757
|
|
20240821,150300,68260512400,87200,87100,87200,87100,1254
|
|
20240821,150200,68151207800,87100,87100,87100,87000,552
|
|
20240821,150100,68103148900,87000,87000,87100,87000,599
|
|
20240821,150000,68050996800,87000,87100,87200,87000,2203
|
|
20240821,145900,67859114800,87100,87100,87200,87000,2425
|
|
20240821,145800,67647911800,87100,87100,87100,87000,954
|
|
20240821,145700,67564856000,87000,87200,87200,87000,1871
|
|
20240821,145600,67401902800,87100,87100,87200,87100,597
|
|
20240821,145500,67349886900,87100,87100,87200,87100,989
|
|
20240821,145400,67263700900,87200,87100,87200,87100,933
|
|
20240821,145300,67182399700,87100,87100,87200,87100,730
|
|
20240821,145200,67118791200,87200,87100,87200,87000,3547
|
|
20240821,145100,66809805400,87200,87200,87200,87100,1074
|
|
20240821,145000,66716225800,87200,87100,87200,87100,832
|
|
20240821,144900,66643737900,87100,87100,87200,87000,2109
|
|
20240821,144800,66460017300,87100,87200,87300,87100,4323
|
|
20240821,144700,66083072200,87100,87100,87200,87100,1370
|
|
20240821,144600,65963654900,87200,87100,87200,87000,2517
|
|
20240821,144500,65744355000,87200,87200,87200,87100,1719
|
|
20240821,144400,65594576900,87100,87200,87200,87100,882
|
|
20240821,144300,65517717700,87100,87000,87200,87000,1604
|
|
20240821,144200,65378020600,87100,87000,87100,87000,1261
|
|
20240821,144100,65268255100,87000,87100,87200,87000,1066
|
|
20240821,144000,65175401000,87100,87100,87200,87100,1032
|
|
20240821,143900,65085481600,87100,87200,87200,87100,916
|
|
20240821,143800,65005652300,87200,87100,87200,87100,1011
|
|
20240821,143700,64917565200,87100,87100,87200,87100,2351
|
|
20240821,143600,64712605900,87100,87100,87200,87100,726
|
|
20240821,143500,64649337500,87100,87100,87200,87100,796
|
|
20240821,143400,64579987100,87100,87300,87300,87100,1605
|
|
20240821,143300,64440065900,87300,87200,87300,87200,1053
|
|
20240821,143200,64348212600,87200,87300,87300,87200,1193
|
|
20240821,143100,64244153700,87200,87100,87300,87100,1348
|
|
20240821,143000,64126630900,87100,87200,87300,87100,1075
|
|
20240821,142900,64032867300,87200,87300,87300,87200,683
|
|
20240821,142800,63973297700,87300,87200,87400,87200,937
|
|
20240821,142700,63891530300,87200,87400,87400,87200,1665
|
|
20240821,142600,63746166700,87300,87300,87400,87300,1610
|
|
20240821,142500,63605609400,87300,87400,87400,87300,486
|
|
20240821,142400,63563161000,87300,87400,87500,87300,4360
|
|
20240821,142300,63182151800,87400,87400,87500,87300,6189
|
|
20240821,142200,62641226700,87300,87100,87400,87100,8878
|
|
20240821,142100,61866234200,87200,87300,87400,87100,5622
|
|
20240821,142000,61375367700,87300,87200,87300,87200,1404
|
|
20240821,141900,61252838500,87200,87100,87300,87100,968
|
|
20240821,141800,61168443700,87200,87200,87200,87100,616
|
|
20240821,141700,61114753900,87200,87100,87200,87100,564
|
|
20240821,141600,61065612800,87100,87100,87200,87100,621
|
|
20240821,141500,61011502600,87100,87100,87300,87100,762
|
|
20240821,141400,60945079300,87100,87100,87300,87100,2234
|
|
20240821,141300,60750310800,87100,87100,87200,87100,629
|
|
20240821,141200,60695501000,87200,87100,87200,87100,573
|
|
20240821,141100,60645564100,87100,87100,87200,87100,966
|
|
20240821,141000,60561368800,87100,87300,87300,87100,2373
|
|
20240821,140900,60354456200,87300,87200,87300,87200,1086
|
|
20240821,140800,60259706700,87300,87200,87300,87200,1178
|
|
20240821,140700,60156978400,87200,87200,87300,87200,1162
|
|
20240821,140600,60055637400,87200,87200,87300,87200,918
|
|
20240821,140500,59975564700,87300,87300,87300,87200,412
|
|
20240821,140400,59939621100,87200,87200,87300,87200,409
|
|
20240821,140300,59903950200,87300,87300,87300,87100,2139
|
|
20240821,140200,59717331600,87300,87100,87300,87100,3764
|
|
20240821,140100,59389154500,87100,87000,87200,87000,2119
|
|
20240821,140000,59204599300,87000,87000,87100,86900,480
|
|
20240821,135900,59162829900,87000,86900,87100,86900,6711
|
|
20240821,135800,58578950500,87000,86900,87000,86900,4104
|
|
20240821,135700,58222016200,86900,86900,87000,86900,959
|
|
20240821,135600,58138653700,86900,86900,87000,86900,571
|
|
20240821,135500,58089006400,86900,86900,87000,86900,1365
|
|
20240821,135400,57970378300,86900,86900,87000,86900,5609
|
|
20240821,135300,57482941400,86900,86900,87000,86900,1205
|
|
20240821,135200,57378196000,86900,87000,87000,86900,721
|
|
20240821,135100,57315511300,86900,86900,87000,86900,716
|
|
20240821,135000,57253276300,86900,86900,87000,86900,1330
|
|
20240821,134900,57137597700,86900,86900,87000,86900,653
|
|
20240821,134800,57080838900,87000,86900,87000,86900,435
|
|
20240821,134700,57043016800,87000,86900,87000,86900,1436
|
|
20240821,134600,56918119300,86900,87100,87100,86900,1763
|
|
20240821,134500,56764760300,87000,87100,87100,87000,649
|
|
20240821,134400,56708286200,87100,86900,87100,86900,1422
|
|
20240821,134300,56584588700,86900,86900,87100,86900,1691
|
|
20240821,134200,56437509400,86900,87000,87000,86900,1526
|
|
20240821,134100,56304774500,87000,87000,87100,87000,942
|
|
20240821,134000,56222797300,87000,87100,87100,87000,769
|
|
20240821,133900,56155881800,87100,87000,87100,87000,595
|
|
20240821,133800,56104106900,87000,87000,87100,87000,949
|
|
20240821,133700,56021525100,87100,87000,87100,87000,867
|
|
20240821,133600,55946076900,87100,87000,87100,87000,284
|
|
20240821,133500,55921355500,87000,87000,87100,87000,778
|
|
20240821,133400,55853644900,87000,87000,87100,87000,830
|
|
20240821,133300,55781423000,87000,87000,87100,87000,1412
|
|
20240821,133200,55658479800,87000,87000,87100,87000,546
|
|
20240821,133100,55610958100,87000,87000,87100,87000,3335
|
|
20240821,133000,55320778600,87000,87000,87100,87000,205
|
|
20240821,132900,55302938000,87100,87100,87100,87000,1518
|
|
20240821,132800,55170778600,87100,87000,87100,87000,426
|
|
20240821,132700,55133688400,87000,87000,87100,87000,622
|
|
20240821,132600,55079549500,87000,87000,87200,87000,861
|
|
20240821,132500,55004579500,87000,87100,87200,87000,770
|
|
20240821,132400,54937548800,87100,87000,87100,87000,1015
|
|
20240821,132300,54849185000,87000,87100,87100,87000,592
|
|
20240821,132200,54797657800,87100,87100,87200,87000,1075
|
|
20240821,132100,54704017700,87100,87100,87200,87100,798
|
|
20240821,132000,54634485800,87100,87200,87300,87100,361
|
|
20240821,131900,54603013000,87300,87200,87300,87100,1240
|
|
20240821,131800,54494871500,87200,87100,87200,87100,729
|
|
20240821,131700,54431354300,87100,87200,87200,87100,440
|
|
20240821,131600,54393001900,87100,87000,87200,87000,1976
|
|
20240821,131500,54220876400,87000,87000,87100,87000,442
|
|
20240821,131400,54182396700,87000,87000,87100,87000,716
|
|
20240821,131300,54120050800,87100,87100,87100,87000,630
|
|
20240821,131200,54065204400,87000,87100,87200,87000,836
|
|
20240821,131100,53992374900,87100,87100,87200,87100,1321
|
|
20240821,131000,53877232500,87100,87100,87200,87000,917
|
|
20240821,130900,53797366800,87000,87000,87100,87000,573
|
|
20240821,130800,53747471100,87000,87000,87100,87000,934
|
|
20240821,130700,53666165000,87100,87100,87100,87000,1091
|
|
20240821,130600,53571190800,87100,87100,87200,87100,540
|
|
20240821,130500,53524135500,87100,87200,87200,87100,686
|
|
20240821,130400,53464364600,87200,87200,87200,87100,5108
|
|
20240821,130300,53019397800,87200,87100,87200,87100,438
|
|
20240821,130200,52981237700,87100,87200,87200,87100,321
|
|
20240821,130100,52953272500,87200,87100,87200,87100,548
|
|
20240821,130000,52905503800,87100,87200,87200,87100,312
|
|
20240821,125900,52878323000,87200,87200,87300,87100,1206
|
|
20240821,125800,52773158000,87300,87200,87300,87200,451
|
|
20240821,125700,52733800700,87300,87300,87400,87200,4152
|
|
20240821,125600,52371168300,87400,87400,87400,87300,487
|
|
20240821,125500,52328612800,87300,87300,87400,87300,525
|
|
20240821,125400,52282736700,87300,87200,87300,87200,595
|
|
20240821,125300,52230807500,87200,87200,87300,87200,673
|
|
20240821,125200,52172070200,87300,87200,87300,87200,609
|
|
20240821,125100,52118912700,87200,87200,87300,87200,519
|
|
20240821,125000,52073624300,87300,87200,87400,87200,4674
|
|
20240821,124900,51665800800,87200,87100,87200,87100,1541
|
|
20240821,124800,51531455000,87200,87100,87200,87100,637
|
|
20240821,124700,51475932000,87200,87100,87200,87100,340
|
|
20240821,124600,51446298100,87100,87100,87200,87100,297
|
|
20240821,124500,51420422400,87100,87100,87200,87000,595
|
|
20240821,124400,51368576400,87100,87100,87100,87000,635
|
|
20240821,124300,51313296400,87100,87000,87200,87000,1123
|
|
20240821,124200,51215496900,87100,87100,87100,87000,480
|
|
20240821,124100,51173694300,87100,87100,87100,87000,301
|
|
20240821,124000,51147485300,87100,87100,87100,87000,574
|
|
20240821,123900,51097503900,87100,87100,87200,87000,1945
|
|
20240821,123800,50928188600,87100,87100,87200,87100,1607
|
|
20240821,123700,50788215500,87100,87000,87100,87000,594
|
|
20240821,123600,50736512700,87100,87100,87200,87000,1053
|
|
20240821,123500,50644804700,87100,87100,87200,87100,620
|
|
20240821,123400,50590802200,87200,87200,87200,87100,417
|
|
20240821,123300,50554457200,87100,87100,87200,87100,628
|
|
20240821,123200,50499714200,87100,87200,87200,87100,290
|
|
20240821,123100,50474447700,87200,87100,87200,87100,203
|
|
20240821,123000,50456753300,87100,87100,87200,87000,573
|
|
20240821,122900,50406843600,87000,86900,87300,86900,4433
|
|
20240821,122800,50020978800,86900,87000,87000,86900,484
|
|
20240821,122700,49978883200,87000,87000,87000,86900,3893
|
|
20240821,122600,49640541500,86900,86900,87000,86900,2076
|
|
20240821,122500,49460122200,86900,87000,87000,86900,446
|
|
20240821,122400,49421342500,86900,87000,87000,86900,677
|
|
20240821,122300,49362483800,87000,87000,87100,86900,14608
|
|
20240821,122200,48091666800,87000,87100,87100,87000,3597
|
|
20240821,122100,47778436900,87100,87000,87100,87000,510
|
|
20240821,122000,47734037300,87100,87000,87100,87000,708
|
|
20240821,121900,47672422600,87000,87200,87200,87000,9669
|
|
20240821,121800,46830430200,87200,87200,87300,87100,9085
|
|
20240821,121700,46038385700,87300,87300,87300,87200,491
|
|
20240821,121600,45995534900,87300,87300,87300,87200,504
|
|
20240821,121500,45951565300,87300,87300,87300,87200,452
|
|
20240821,121400,45912122600,87300,87300,87400,87200,1773
|
|
20240821,121300,45757438000,87200,87200,87300,87200,560
|
|
20240821,121200,45708572900,87300,87200,87300,87200,802
|
|
20240821,121100,45638571800,87300,87300,87300,87200,656
|
|
20240821,121000,45581307700,87300,87300,87300,87200,877
|
|
20240821,120900,45504756000,87200,87200,87300,87200,301
|
|
20240821,120800,45478494400,87300,87300,87300,87200,663
|
|
20240821,120700,45420643500,87300,87300,87300,87200,239
|
|
20240821,120600,45399786300,87300,87200,87300,87200,574
|
|
20240821,120500,45349687000,87300,87300,87400,87200,4689
|
|
20240821,120400,44940354100,87400,87400,87400,87300,199
|
|
20240821,120300,44922968500,87400,87400,87400,87300,853
|
|
20240821,120200,44848459100,87400,87300,87400,87300,582
|
|
20240821,120100,44797625100,87400,87300,87400,87300,532
|
|
20240821,120000,44751146700,87400,87300,87400,87300,264
|
|
20240821,115900,44728090200,87300,87400,87400,87300,708
|
|
20240821,115800,44666229300,87400,87400,87500,87300,1236
|
|
20240821,115700,44558236900,87400,87500,87600,87400,6553
|
|
20240821,115600,43985080100,87600,87600,87600,87500,1017
|
|
20240821,115500,43896024100,87500,87500,87600,87500,529
|
|
20240821,115400,43849693900,87600,87600,87600,87500,549
|
|
20240821,115300,43801638600,87600,87600,87600,87500,465
|
|
20240821,115200,43760923300,87500,87600,87600,87500,351
|
|
20240821,115100,43730194000,87600,87600,87600,87500,631
|
|
20240821,115000,43674965300,87600,87500,87600,87500,539
|
|
20240821,114900,43627767200,87600,87500,87600,87500,368
|
|
20240821,114800,43595545900,87600,87600,87600,87500,583
|
|
20240821,114700,43544500500,87700,87700,87700,87600,1037
|
|
20240821,114600,43453618400,87700,87600,87700,87500,769
|
|
20240821,114500,43386252900,87500,87600,87600,87500,369
|
|
20240821,114400,43353951300,87500,87500,87600,87500,727
|
|
20240821,114300,43290289100,87500,87600,87600,87500,481
|
|
20240821,114200,43248164800,87600,87600,87600,87500,431
|
|
20240821,114100,43210427300,87600,87500,87600,87500,309
|
|
20240821,114000,43183372200,87600,87600,87600,87500,726
|
|
20240821,113900,43119797700,87600,87600,87600,87500,561
|
|
20240821,113800,43070666500,87600,87600,87700,87500,1304
|
|
20240821,113700,42956434700,87700,87500,87700,87500,1442
|
|
20240821,113600,42830140000,87600,87600,87600,87500,242
|
|
20240821,113500,42808954700,87500,87400,87600,87400,1120
|
|
20240821,113400,42710962600,87400,87500,87600,87400,2159
|
|
20240821,113300,42522051400,87600,87400,87600,87400,763
|
|
20240821,113200,42455284400,87500,87500,87500,87400,394
|
|
20240821,113100,42420818700,87400,87500,87500,87400,419
|
|
20240821,113000,42384170200,87400,87400,87500,87400,503
|
|
20240821,112900,42340175300,87400,87500,87500,87400,999
|
|
20240821,112800,42252789600,87400,87400,87500,87400,595
|
|
20240821,112700,42200751300,87400,87300,87500,87300,488
|
|
20240821,112600,42158105200,87300,87500,87500,87300,1443
|
|
20240821,112500,42032000900,87400,87400,87500,87400,528
|
|
20240821,112400,41985826600,87400,87400,87500,87300,3523
|
|
20240821,112300,41677962500,87400,87400,87600,87400,1144
|
|
20240821,112200,41577879200,87400,87500,87500,87400,1048
|
|
20240821,112100,41486181200,87500,87400,87500,87400,420
|
|
20240821,112000,41449460900,87500,87500,87500,87400,552
|
|
20240821,111900,41401202300,87400,87400,87500,87400,964
|
|
20240821,111800,41316915200,87400,87400,87500,87400,694
|
|
20240821,111700,41256226700,87400,87400,87500,87400,404
|
|
20240821,111600,41220893100,87400,87500,87500,87400,1307
|
|
20240821,111500,41106557900,87500,87400,87500,87300,5273
|
|
20240821,111400,40645708600,87400,87300,87400,87300,2346
|
|
20240821,111300,40440749800,87300,87300,87400,87300,1078
|
|
20240821,111200,40346608200,87300,87400,87400,87300,1237
|
|
20240821,111100,40238613400,87400,87300,87400,87300,997
|
|
20240821,111000,40151556500,87300,87400,87400,87300,703
|
|
20240821,110900,40090156700,87300,87300,87400,87300,1383
|
|
20240821,110800,39969409300,87300,87400,87500,87300,1171
|
|
20240821,110700,39867096900,87400,87500,87500,87400,3008
|
|
20240821,110600,39604169800,87400,87500,87500,87400,1044
|
|
20240821,110500,39512904100,87400,87400,87500,87400,1253
|
|
20240821,110400,39403375900,87500,87400,87500,87400,529
|
|
20240821,110300,39357117200,87500,87500,87500,87400,4395
|
|
20240821,110200,38972602300,87500,87500,87500,87400,868
|
|
20240821,110100,38896715600,87500,87400,87500,87400,2241
|
|
20240821,110000,38700734600,87400,87500,87500,87400,1420
|
|
20240821,105900,38576601900,87400,87500,87500,87400,874
|
|
20240821,105800,38500198000,87400,87700,87700,87400,10749
|
|
20240821,105700,37559284600,87700,87600,87700,87600,838
|
|
20240821,105600,37485836400,87600,87700,87800,87600,657
|
|
20240821,105500,37428210500,87700,87700,87800,87700,854
|
|
20240821,105400,37353302900,87800,87700,87800,87700,968
|
|
20240821,105300,37268379900,87700,87700,87800,87700,710
|
|
20240821,105200,37206104000,87700,87700,87800,87700,501
|
|
20240821,105100,37162135500,87800,87900,87900,87700,1082
|
|
20240821,105000,37067146300,87800,87800,87900,87800,970
|
|
20240821,104900,36981977100,87800,87900,87900,87800,656
|
|
20240821,104800,36924370500,87900,87800,87900,87800,1859
|
|
20240821,104700,36761122300,87900,87900,88000,87800,1429
|
|
20240821,104600,36635518700,88000,88000,88000,87900,722
|
|
20240821,104500,36572045000,87900,88100,88200,87900,7324
|
|
20240821,104400,35927324300,88100,88200,88200,88100,2470
|
|
20240821,104300,35709528500,88200,88200,88200,88100,1651
|
|
20240821,104200,35563912200,88100,88000,88200,88000,4177
|
|
20240821,104100,35195800700,88100,88100,88100,88000,3031
|
|
20240821,104000,34928800200,88100,88100,88100,88000,625
|
|
20240821,103900,34873791500,88100,88000,88100,88000,995
|
|
20240821,103800,34786166000,88100,88000,88100,88000,262
|
|
20240821,103700,34763100400,88100,87900,88100,87900,8036
|
|
20240821,103600,34055925900,87800,87900,88000,87700,4113
|
|
20240821,103500,33694476700,87800,87800,87900,87800,799
|
|
20240821,103400,33624315400,87900,87900,87900,87800,1455
|
|
20240821,103300,33496556600,87900,87800,87900,87800,1195
|
|
20240821,103200,33391555700,87900,87900,87900,87800,715
|
|
20240821,103100,33328760200,87800,87900,87900,87800,875
|
|
20240821,103000,33251889900,87800,87900,87900,87800,1720
|
|
20240821,102900,33100727300,87800,87800,87900,87700,1333
|
|
20240821,102800,32983682000,87800,87900,87900,87700,1311
|
|
20240821,102700,32868571100,87800,87800,87900,87800,404
|
|
20240821,102600,32833095000,87900,87800,87900,87800,808
|
|
20240821,102500,32762086100,87800,87600,87900,87600,4821
|
|
20240821,102400,32339102400,87600,87600,87700,87600,209
|
|
20240821,102300,32320786800,87700,87600,87700,87600,560
|
|
20240821,102200,32271699400,87600,87900,88000,87600,4373
|
|
20240821,102100,31887915700,87900,87900,87900,87800,5264
|
|
20240821,102000,31425226800,87900,87900,87900,87800,536
|
|
20240821,101900,31378136800,87900,87900,87900,87800,353
|
|
20240821,101800,31347124800,87800,87900,87900,87800,150
|
|
20240821,101700,31333949100,87900,87800,87900,87800,3500
|
|
20240821,101600,31026314000,87800,87800,87900,87800,180
|
|
20240821,101500,31010502700,87900,87900,87900,87800,609
|
|
20240821,101400,30957003100,87800,87800,87900,87700,1981
|
|
20240821,101300,30783100100,87800,87700,87800,87700,3646
|
|
20240821,101200,30463325200,87700,87700,87700,87600,947
|
|
20240821,101100,30380345600,87700,87600,87700,87600,962
|
|
20240821,101000,30296029100,87700,87700,87700,87600,2572
|
|
20240821,100900,30070719400,87700,87800,87800,87600,3291
|
|
20240821,100800,29782094800,87800,87700,87800,87700,7837
|
|
20240821,100700,29094104400,87700,87800,87800,87700,210
|
|
20240821,100600,29075678900,87700,87800,87800,87700,4221
|
|
20240821,100500,28705430900,87800,87800,87800,87700,502
|
|
20240821,100400,28661372000,87800,87800,87800,87700,283
|
|
20240821,100300,28636535200,87800,87800,87800,87700,428
|
|
20240821,100200,28598968700,87800,87800,87800,87700,276
|
|
20240821,100100,28574746600,87800,87800,87800,87700,1531
|
|
20240821,100000,28440338300,87700,87800,87800,87700,1091
|
|
20240821,095900,28344579600,87800,87700,87800,87600,6024
|
|
20240821,095800,27816220600,87700,87700,87700,87600,775
|
|
20240821,095700,27748271000,87700,87600,87800,87500,5523
|
|
20240821,095600,27264314300,87600,87500,87600,87400,2953
|
|
20240821,095500,27005897600,87600,87300,87600,87300,6803
|
|
20240821,095400,26411245900,87300,87300,87400,87300,2458
|
|
20240821,095300,26196612300,87300,87500,87600,87300,17630
|
|
20240821,095200,24654825200,87500,87600,87700,87500,6236
|
|
20240821,095100,24108630800,87600,87700,87700,87600,335
|
|
20240821,095000,24079277600,87600,87700,87700,87600,718
|
|
20240821,094900,24016335400,87700,87600,87700,87600,1053
|
|
20240821,094800,23924054400,87600,87700,87800,87600,6138
|
|
20240821,094700,23385874700,87800,87800,87800,87700,3894
|
|
20240821,094600,23044160700,87700,87700,87800,87700,5317
|
|
20240821,094500,22577849400,87700,87900,87900,87700,3645
|
|
20240821,094400,22257904500,87800,87800,87900,87800,337
|
|
20240821,094300,22228295300,87800,87900,88000,87800,4526
|
|
20240821,094200,21830761700,88000,88000,88000,87800,2598
|
|
20240821,094100,21602391200,87900,87900,88000,87800,5550
|
|
20240821,094000,21114472200,87800,87800,87900,87700,7657
|
|
20240821,093900,20442203200,87800,87700,87800,87700,1012
|
|
20240821,093800,20353433500,87800,87700,87800,87700,2165
|
|
20240821,093700,20163520000,87700,87800,87800,87700,804
|
|
20240821,093600,20092998600,87700,87900,87900,87700,6566
|
|
20240821,093500,19516235500,88000,88000,88000,87900,1869
|
|
20240821,093400,19351816900,88100,88100,88100,88000,555
|
|
20240821,093300,19302972800,88100,87900,88200,87900,10088
|
|
20240821,093200,18415077600,87900,88000,88000,87900,873
|
|
20240821,093100,18338316000,88000,87900,88000,87900,1146
|
|
20240821,093000,18237557600,87900,87900,88000,87900,938
|
|
20240821,092900,18155084200,88000,88200,88200,87900,12996
|
|
20240821,092800,17011149800,88200,88100,88200,88100,1233
|
|
20240821,092700,16902455300,88100,88300,88300,88100,2690
|
|
20240821,092600,16665268200,88300,88400,88400,88200,887
|
|
20240821,092500,16586948600,88300,88300,88400,88200,4385
|
|
20240821,092400,16199746800,88300,88500,88600,88300,10099
|
|
20240821,092300,15306532700,88500,88800,88800,88500,3374
|
|
20240821,092200,15007400500,88700,88800,88900,88700,4393
|
|
20240821,092100,14617030300,88800,88800,88900,88800,436
|
|
20240821,092000,14578292700,88800,88800,88900,88700,4003
|
|
20240821,091900,14222815600,88900,88700,89000,88500,6658
|
|
20240821,091800,13631358000,88700,88600,88700,88500,2564
|
|
20240821,091700,13404168800,88600,88900,88900,88600,5553
|
|
20240821,091600,12911219200,88900,88700,88900,88700,6749
|
|
20240821,091500,12311670300,88700,88800,88800,88700,1465
|
|
20240821,091400,12181719500,88700,88700,88900,88600,3274
|
|
20240821,091300,11891134200,88700,88300,88700,88200,6215
|
|
20240821,091200,11341552300,88300,88100,88300,88100,7942
|
|
20240821,091100,10640935800,88100,88000,88200,87900,6297
|
|
20240821,091000,10086495400,88000,88200,88200,88000,4275
|
|
20240821,090900,9710223600,88100,88000,88300,88000,7100
|
|
20240821,090800,9084658800,88000,88000,88100,87900,7471
|
|
20240821,090700,8427336900,88100,88600,88600,88000,16240
|
|
20240821,090600,6993441200,88600,88800,88800,88500,3596
|
|
20240821,090500,6674876600,88800,88700,89000,88600,10676
|
|
20240821,090400,5726825100,88600,88700,88800,88500,8518
|
|
20240821,090300,4971549800,88700,88700,89100,88500,12373
|
|
20240821,090200,3873071600,88600,89000,89100,88600,7452
|
|
20240821,090100,3211028000,89000,89500,89600,88900,14468
|
|
20240821,090000,1920408000,89300,89600,89600,89000,21399
|