671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,200700,73796083200,86900,86900,86900,86900,0
|
|
20240829,200600,73796083200,86900,86900,86900,86900,0
|
|
20240829,200500,73796083200,86900,86900,86900,86900,0
|
|
20240829,200400,73796083200,86900,86900,86900,86900,0
|
|
20240829,200300,73796083200,86900,86900,86900,86900,0
|
|
20240829,200200,73796083200,86900,86900,86900,86900,0
|
|
20240829,200100,73796083200,86900,86900,86900,86900,0
|
|
20240829,200000,73796083200,86900,86900,86900,86900,0
|
|
20240829,195900,73796083200,86900,86900,86900,86900,0
|
|
20240829,195800,73796083200,86900,86900,86900,86900,0
|
|
20240829,195700,73796083200,86900,86900,86900,86900,0
|
|
20240829,195600,73796083200,86900,86900,86900,86900,0
|
|
20240829,195500,73796083200,86900,86900,86900,86900,0
|
|
20240829,195400,73796083200,86900,86900,86900,86900,0
|
|
20240829,195300,73796083200,86900,86900,86900,86900,0
|
|
20240829,195200,73796083200,86900,86900,86900,86900,0
|
|
20240829,195100,73796083200,86900,86900,86900,86900,0
|
|
20240829,195000,73796083200,86900,86900,86900,86900,0
|
|
20240829,194900,73796083200,86900,86900,86900,86900,0
|
|
20240829,194800,73796083200,86900,86900,86900,86900,0
|
|
20240829,194700,73796083200,86900,86900,86900,86900,0
|
|
20240829,194600,73796083200,86900,86900,86900,86900,0
|
|
20240829,194500,73796083200,86900,86900,86900,86900,0
|
|
20240829,194400,73796083200,86900,86900,86900,86900,0
|
|
20240829,194300,73796083200,86900,86900,86900,86900,0
|
|
20240829,194200,73796083200,86900,86900,86900,86900,0
|
|
20240829,194100,73796083200,86900,86900,86900,86900,0
|
|
20240829,194000,73796083200,86900,86900,86900,86900,0
|
|
20240829,193900,73796083200,86900,86900,86900,86900,0
|
|
20240829,193800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,193700,73796083200,86900,86900,86900,86900,0
|
|
20240829,193600,73796083200,86900,86900,86900,86900,0
|
|
20240829,193500,73796083200,86900,86900,86900,86900,0
|
|
20240829,193400,73796083200,86900,86900,86900,86900,0
|
|
20240829,193300,73796083200,86900,86900,86900,86900,0
|
|
20240829,193200,73796083200,86900,86900,86900,86900,0
|
|
20240829,193100,73796083200,86900,86900,86900,86900,0
|
|
20240829,193000,73796083200,86900,86900,86900,86900,0
|
|
20240829,192900,73796083200,86900,86900,86900,86900,0
|
|
20240829,192800,73796083200,86900,86900,86900,86900,0
|
|
20240829,192700,73796083200,86900,86900,86900,86900,0
|
|
20240829,192600,73796083200,86900,86900,86900,86900,0
|
|
20240829,192500,73796083200,86900,86900,86900,86900,0
|
|
20240829,192400,73796083200,86900,86900,86900,86900,0
|
|
20240829,192300,73796083200,86900,86900,86900,86900,0
|
|
20240829,192200,73796083200,86900,86900,86900,86900,0
|
|
20240829,192100,73796083200,86900,86900,86900,86900,0
|
|
20240829,192000,73796083200,86900,86900,86900,86900,0
|
|
20240829,191900,73796083200,86900,86900,86900,86900,0
|
|
20240829,191800,73796083200,86900,86900,86900,86900,0
|
|
20240829,191700,73796083200,86900,86900,86900,86900,0
|
|
20240829,191600,73796083200,86900,86900,86900,86900,0
|
|
20240829,191500,73796083200,86900,86900,86900,86900,0
|
|
20240829,191400,73796083200,86900,86900,86900,86900,0
|
|
20240829,191300,73796083200,86900,86900,86900,86900,0
|
|
20240829,191200,73796083200,86900,86900,86900,86900,0
|
|
20240829,191100,73796083200,86900,86900,86900,86900,0
|
|
20240829,191000,73796083200,86900,86900,86900,86900,0
|
|
20240829,190900,73796083200,86900,86900,86900,86900,0
|
|
20240829,190800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,190700,73796083200,86900,86900,86900,86900,0
|
|
20240829,190600,73796083200,86900,86900,86900,86900,0
|
|
20240829,190500,73796083200,86900,86900,86900,86900,0
|
|
20240829,190400,73796083200,86900,86900,86900,86900,0
|
|
20240829,190300,73796083200,86900,86900,86900,86900,0
|
|
20240829,190200,73796083200,86900,86900,86900,86900,0
|
|
20240829,190100,73796083200,86900,86900,86900,86900,0
|
|
20240829,190000,73796083200,86900,86900,86900,86900,0
|
|
20240829,185900,73796083200,86900,86900,86900,86900,0
|
|
20240829,185800,73796083200,86900,86900,86900,86900,0
|
|
20240829,185700,73796083200,86900,86900,86900,86900,0
|
|
20240829,185600,73796083200,86900,86900,86900,86900,0
|
|
20240829,185500,73796083200,86900,86900,86900,86900,0
|
|
20240829,185400,73796083200,86900,86900,86900,86900,0
|
|
20240829,185300,73796083200,86900,86900,86900,86900,0
|
|
20240829,185200,73796083200,86900,86900,86900,86900,0
|
|
20240829,185100,73796083200,86900,86900,86900,86900,0
|
|
20240829,185000,73796083200,86900,86900,86900,86900,0
|
|
20240829,184900,73796083200,86900,86900,86900,86900,0
|
|
20240829,184800,73796083200,86900,86900,86900,86900,0
|
|
20240829,184700,73796083200,86900,86900,86900,86900,0
|
|
20240829,184600,73796083200,86900,86900,86900,86900,0
|
|
20240829,184500,73796083200,86900,86900,86900,86900,0
|
|
20240829,184400,73796083200,86900,86900,86900,86900,0
|
|
20240829,184300,73796083200,86900,86900,86900,86900,0
|
|
20240829,184200,73796083200,86900,86900,86900,86900,0
|
|
20240829,184100,73796083200,86900,86900,86900,86900,0
|
|
20240829,184000,73796083200,86900,86900,86900,86900,0
|
|
20240829,183900,73796083200,86900,86900,86900,86900,0
|
|
20240829,183800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,183700,73796083200,86900,86900,86900,86900,0
|
|
20240829,183600,73796083200,86900,86900,86900,86900,0
|
|
20240829,183500,73796083200,86900,86900,86900,86900,0
|
|
20240829,183400,73796083200,86900,86900,86900,86900,0
|
|
20240829,183300,73796083200,86900,86900,86900,86900,0
|
|
20240829,183200,73796083200,86900,86900,86900,86900,0
|
|
20240829,183100,73796083200,86900,86900,86900,86900,0
|
|
20240829,183000,73796083200,86900,86900,86900,86900,0
|
|
20240829,182900,73796083200,86900,86900,86900,86900,0
|
|
20240829,182800,73796083200,86900,86900,86900,86900,0
|
|
20240829,182700,73796083200,86900,86900,86900,86900,0
|
|
20240829,182600,73796083200,86900,86900,86900,86900,0
|
|
20240829,182500,73796083200,86900,86900,86900,86900,0
|
|
20240829,182400,73796083200,86900,86900,86900,86900,0
|
|
20240829,182300,73796083200,86900,86900,86900,86900,0
|
|
20240829,182200,73796083200,86900,86900,86900,86900,0
|
|
20240829,182100,73796083200,86900,86900,86900,86900,0
|
|
20240829,182000,73796083200,86900,86900,86900,86900,0
|
|
20240829,181900,73796083200,86900,86900,86900,86900,0
|
|
20240829,181800,73796083200,86900,86900,86900,86900,0
|
|
20240829,181700,73796083200,86900,86900,86900,86900,0
|
|
20240829,181600,73796083200,86900,86900,86900,86900,0
|
|
20240829,181500,73796083200,86900,86900,86900,86900,0
|
|
20240829,181400,73796083200,86900,86900,86900,86900,0
|
|
20240829,181300,73796083200,86900,86900,86900,86900,0
|
|
20240829,181200,73796083200,86900,86900,86900,86900,0
|
|
20240829,181100,73796083200,86900,86900,86900,86900,0
|
|
20240829,181000,73796083200,86900,86900,86900,86900,0
|
|
20240829,180900,73796083200,86900,86900,86900,86900,0
|
|
20240829,180800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,180700,73796083200,86900,86900,86900,86900,0
|
|
20240829,180600,73796083200,86900,86900,86900,86900,0
|
|
20240829,180500,73796083200,86900,86900,86900,86900,0
|
|
20240829,180400,73796083200,86900,86900,86900,86900,0
|
|
20240829,180300,73796083200,86900,86900,86900,86900,0
|
|
20240829,180200,73796083200,86900,86900,86900,86900,0
|
|
20240829,180100,73796083200,86900,86900,86900,86900,0
|
|
20240829,180000,73796083200,86900,86900,86900,86900,0
|
|
20240829,175900,73796083200,86900,86900,86900,86900,0
|
|
20240829,175800,73796083200,86900,86900,86900,86900,0
|
|
20240829,175700,73796083200,86900,86900,86900,86900,0
|
|
20240829,175600,73796083200,86900,86900,86900,86900,0
|
|
20240829,175500,73796083200,86900,86900,86900,86900,0
|
|
20240829,175400,73796083200,86900,86900,86900,86900,0
|
|
20240829,175300,73796083200,86900,86900,86900,86900,0
|
|
20240829,175200,73796083200,86900,86900,86900,86900,0
|
|
20240829,175100,73796083200,86900,86900,86900,86900,0
|
|
20240829,175000,73796083200,86900,86900,86900,86900,0
|
|
20240829,174900,73796083200,86900,86900,86900,86900,0
|
|
20240829,174800,73796083200,86900,86900,86900,86900,0
|
|
20240829,174700,73796083200,86900,86900,86900,86900,0
|
|
20240829,174600,73796083200,86900,86900,86900,86900,0
|
|
20240829,174500,73796083200,86900,86900,86900,86900,0
|
|
20240829,174400,73796083200,86900,86900,86900,86900,0
|
|
20240829,174300,73796083200,86900,86900,86900,86900,0
|
|
20240829,174200,73796083200,86900,86900,86900,86900,0
|
|
20240829,174100,73796083200,86900,86900,86900,86900,0
|
|
20240829,174000,73796083200,86900,86900,86900,86900,0
|
|
20240829,173900,73796083200,86900,86900,86900,86900,0
|
|
20240829,173800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,173700,73796083200,86900,86900,86900,86900,0
|
|
20240829,173600,73796083200,86900,86900,86900,86900,0
|
|
20240829,173500,73796083200,86900,86900,86900,86900,0
|
|
20240829,173400,73796083200,86900,86900,86900,86900,0
|
|
20240829,173300,73796083200,86900,86900,86900,86900,0
|
|
20240829,173200,73796083200,86900,86900,86900,86900,0
|
|
20240829,173100,73796083200,86900,86900,86900,86900,0
|
|
20240829,173000,73796083200,86900,86900,86900,86900,0
|
|
20240829,172900,73796083200,86900,86900,86900,86900,0
|
|
20240829,172800,73796083200,86900,86900,86900,86900,0
|
|
20240829,172700,73796083200,86900,86900,86900,86900,0
|
|
20240829,172600,73796083200,86900,86900,86900,86900,0
|
|
20240829,172500,73796083200,86900,86900,86900,86900,0
|
|
20240829,172400,73796083200,86900,86900,86900,86900,0
|
|
20240829,172300,73796083200,86900,86900,86900,86900,0
|
|
20240829,172200,73796083200,86900,86900,86900,86900,0
|
|
20240829,172100,73796083200,86900,86900,86900,86900,0
|
|
20240829,172000,73796083200,86900,86900,86900,86900,0
|
|
20240829,171900,73796083200,86900,86900,86900,86900,0
|
|
20240829,171800,73796083200,86900,86900,86900,86900,0
|
|
20240829,171700,73796083200,86900,86900,86900,86900,0
|
|
20240829,171600,73796083200,86900,86900,86900,86900,0
|
|
20240829,171500,73796083200,86900,86900,86900,86900,0
|
|
20240829,171400,73796083200,86900,86900,86900,86900,0
|
|
20240829,171300,73796083200,86900,86900,86900,86900,0
|
|
20240829,171200,73796083200,86900,86900,86900,86900,0
|
|
20240829,171100,73796083200,86900,86900,86900,86900,0
|
|
20240829,171000,73796083200,86900,86900,86900,86900,0
|
|
20240829,170900,73796083200,86900,86900,86900,86900,0
|
|
20240829,170800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,170700,73796083200,86900,86900,86900,86900,0
|
|
20240829,170600,73796083200,86900,86900,86900,86900,0
|
|
20240829,170500,73796083200,86900,86900,86900,86900,0
|
|
20240829,170400,73796083200,86900,86900,86900,86900,0
|
|
20240829,170300,73796083200,86900,86900,86900,86900,0
|
|
20240829,170200,73796083200,86900,86900,86900,86900,0
|
|
20240829,170100,73796083200,86900,86900,86900,86900,0
|
|
20240829,170000,73796083200,86900,86900,86900,86900,0
|
|
20240829,165900,73796083200,86900,86900,86900,86900,0
|
|
20240829,165800,73796083200,86900,86900,86900,86900,0
|
|
20240829,165700,73796083200,86900,86900,86900,86900,0
|
|
20240829,165600,73796083200,86900,86900,86900,86900,0
|
|
20240829,165500,73796083200,86900,86900,86900,86900,0
|
|
20240829,165400,73796083200,86900,86900,86900,86900,0
|
|
20240829,165300,73796083200,86900,86900,86900,86900,0
|
|
20240829,165200,73796083200,86900,86900,86900,86900,0
|
|
20240829,165100,73796083200,86900,86900,86900,86900,0
|
|
20240829,165000,73796083200,86900,86900,86900,86900,0
|
|
20240829,164900,73796083200,86900,86900,86900,86900,0
|
|
20240829,164800,73796083200,86900,86900,86900,86900,0
|
|
20240829,164700,73796083200,86900,86900,86900,86900,0
|
|
20240829,164600,73796083200,86900,86900,86900,86900,0
|
|
20240829,164500,73796083200,86900,86900,86900,86900,0
|
|
20240829,164400,73796083200,86900,86900,86900,86900,0
|
|
20240829,164300,73796083200,86900,86900,86900,86900,0
|
|
20240829,164200,73796083200,86900,86900,86900,86900,0
|
|
20240829,164100,73796083200,86900,86900,86900,86900,0
|
|
20240829,164000,73796083200,86900,86900,86900,86900,0
|
|
20240829,163900,73796083200,86900,86900,86900,86900,0
|
|
20240829,163800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,163700,73796083200,86900,86900,86900,86900,0
|
|
20240829,163600,73796083200,86900,86900,86900,86900,0
|
|
20240829,163500,73796083200,86900,86900,86900,86900,0
|
|
20240829,163400,73796083200,86900,86900,86900,86900,0
|
|
20240829,163300,73796083200,86900,86900,86900,86900,0
|
|
20240829,163200,73796083200,86900,86900,86900,86900,0
|
|
20240829,163100,73796083200,86900,86900,86900,86900,0
|
|
20240829,163000,73796083200,86900,86900,86900,86900,0
|
|
20240829,162900,73796083200,86900,86900,86900,86900,0
|
|
20240829,162800,73796083200,86900,86900,86900,86900,0
|
|
20240829,162700,73796083200,86900,86900,86900,86900,0
|
|
20240829,162600,73796083200,86900,86900,86900,86900,0
|
|
20240829,162500,73796083200,86900,86900,86900,86900,0
|
|
20240829,162400,73796083200,86900,86900,86900,86900,0
|
|
20240829,162300,73796083200,86900,86900,86900,86900,0
|
|
20240829,162200,73796083200,86900,86900,86900,86900,0
|
|
20240829,162100,73796083200,86900,86900,86900,86900,0
|
|
20240829,162000,73796083200,86900,86900,86900,86900,0
|
|
20240829,161900,73796083200,86900,86900,86900,86900,0
|
|
20240829,161800,73796083200,86900,86900,86900,86900,0
|
|
20240829,161700,73796083200,86900,86900,86900,86900,0
|
|
20240829,161600,73796083200,86900,86900,86900,86900,0
|
|
20240829,161500,73796083200,86900,86900,86900,86900,0
|
|
20240829,161400,73796083200,86900,86900,86900,86900,0
|
|
20240829,161300,73796083200,86900,86900,86900,86900,0
|
|
20240829,161200,73796083200,86900,86900,86900,86900,0
|
|
20240829,161100,73796083200,86900,86900,86900,86900,0
|
|
20240829,161000,73796083200,86900,86900,86900,86900,0
|
|
20240829,160900,73796083200,86900,86900,86900,86900,0
|
|
20240829,160800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,160700,73796083200,86900,86900,86900,86900,0
|
|
20240829,160600,73796083200,86900,86900,86900,86900,0
|
|
20240829,160500,73796083200,86900,86900,86900,86900,0
|
|
20240829,160400,73796083200,86900,86900,86900,86900,0
|
|
20240829,160300,73796083200,86900,86900,86900,86900,0
|
|
20240829,160200,73796083200,86900,86900,86900,86900,0
|
|
20240829,160100,73796083200,86900,86900,86900,86900,0
|
|
20240829,160000,73796083200,86900,86900,86900,86900,0
|
|
20240829,155900,73796083200,86900,86900,86900,86900,0
|
|
20240829,155800,73796083200,86900,86900,86900,86900,0
|
|
20240829,155700,73796083200,86900,86900,86900,86900,0
|
|
20240829,155600,73796083200,86900,86900,86900,86900,0
|
|
20240829,155500,73796083200,86900,86900,86900,86900,0
|
|
20240829,155400,73796083200,86900,86900,86900,86900,0
|
|
20240829,155300,73796083200,86900,86900,86900,86900,0
|
|
20240829,155200,73796083200,86900,86900,86900,86900,0
|
|
20240829,155100,73796083200,86900,86900,86900,86900,0
|
|
20240829,155000,73796083200,86900,86900,86900,86900,0
|
|
20240829,154900,73796083200,86900,86900,86900,86900,0
|
|
20240829,154800,73796083200,86900,86900,86900,86900,0
|
|
20240829,154700,73796083200,86900,86900,86900,86900,0
|
|
20240829,154600,73796083200,86900,86900,86900,86900,0
|
|
20240829,154500,73796083200,86900,86900,86900,86900,0
|
|
20240829,154400,73796083200,86900,86900,86900,86900,0
|
|
20240829,154300,73796083200,86900,86900,86900,86900,0
|
|
20240829,154200,73796083200,86900,86900,86900,86900,0
|
|
20240829,154100,73796083200,86900,86900,86900,86900,0
|
|
20240829,154000,73796083200,86900,86900,86900,86900,0
|
|
20240829,153900,73796083200,86900,86900,86900,86900,0
|
|
20240829,153800,73796083200,86900,86900,86900,86900,93078
|
|
20240829,153700,73796083200,86900,86900,86900,86900,0
|
|
20240829,153600,73796083200,86900,86900,86900,86900,0
|
|
20240829,153500,73796083200,86900,86900,86900,86900,0
|
|
20240829,153400,73796083200,86900,86900,86900,86900,0
|
|
20240829,153300,73796083200,86900,86900,86900,86900,0
|
|
20240829,153200,73796083200,86900,86900,86900,86900,0
|
|
20240829,153100,73796083200,86900,86900,86900,86900,0
|
|
20240829,153000,73796083200,86900,86900,86900,86900,93078
|
|
20240829,152900,65707605000,86800,86800,86800,86800,0
|
|
20240829,152800,65707605000,86800,86800,86800,86800,0
|
|
20240829,152700,65707605000,86800,86800,86800,86800,0
|
|
20240829,152600,65707605000,86800,86800,86800,86800,0
|
|
20240829,152500,65707605000,86800,86800,86800,86800,0
|
|
20240829,152400,65707605000,86800,86800,86800,86800,0
|
|
20240829,152300,65707605000,86800,86800,86800,86800,0
|
|
20240829,152200,65707605000,86800,86800,86800,86800,0
|
|
20240829,152100,65707605000,86800,86800,86800,86800,0
|
|
20240829,152000,65707605000,86800,86800,86800,86800,0
|
|
20240829,151900,65707605000,86800,86900,86900,86700,1971
|
|
20240829,151800,65536517300,86900,86800,86900,86800,2858
|
|
20240829,151700,65288441200,86800,87000,87000,86800,4992
|
|
20240829,151600,64854651500,86900,86900,87000,86900,208
|
|
20240829,151500,64836570800,86900,86900,87000,86900,368
|
|
20240829,151400,64804585800,86900,87000,87000,86900,2407
|
|
20240829,151300,64595407100,86900,86900,87000,86900,1501
|
|
20240829,151200,64464867800,86900,86900,87000,86900,166
|
|
20240829,151100,64450440900,86900,86900,87100,86900,6515
|
|
20240829,151000,63883827700,86800,86900,86900,86800,441
|
|
20240829,150900,63845545600,86800,86900,86900,86800,799
|
|
20240829,150800,63776182400,86900,87000,87000,86800,1010
|
|
20240829,150700,63688406400,87000,87000,87000,86900,1111
|
|
20240829,150600,63591849800,86900,87000,87000,86900,378
|
|
20240829,150500,63558991800,87000,87000,87000,86900,1070
|
|
20240829,150400,63465996400,86900,87000,87000,86900,617
|
|
20240829,150300,63412367600,86900,87000,87000,86900,292
|
|
20240829,150200,63386980800,86900,87000,87100,86900,619
|
|
20240829,150100,63333127900,87100,87100,87100,87000,581
|
|
20240829,150000,63282537900,87100,87000,87100,87000,1855
|
|
20240829,145900,63121029000,86900,87000,87100,86900,977
|
|
20240829,145800,63036047200,87100,87100,87100,87000,834
|
|
20240829,145700,62963476400,87100,87100,87100,87000,389
|
|
20240829,145600,62929623800,87100,87100,87100,86900,941
|
|
20240829,145500,62847761500,87100,87000,87100,87000,438
|
|
20240829,145400,62809633500,87100,87000,87100,86900,2707
|
|
20240829,145300,62574147900,87100,87100,87100,87000,789
|
|
20240829,145200,62505464800,87100,87100,87100,87000,488
|
|
20240829,145100,62462997800,87100,87100,87100,87000,406
|
|
20240829,145000,62427664400,87000,87000,87100,86900,1700
|
|
20240829,144900,62279634100,87100,87000,87100,86900,2113
|
|
20240829,144800,62095812000,87000,87000,87000,86900,448
|
|
20240829,144700,62056867900,87000,87000,87000,86900,1646
|
|
20240829,144600,61913819300,87000,87000,87000,86900,371
|
|
20240829,144500,61881566900,87000,87000,87000,86900,733
|
|
20240829,144400,61817823000,87000,87000,87000,86900,397
|
|
20240829,144300,61783311200,87000,87000,87000,86900,2491
|
|
20240829,144200,61566636400,87000,87000,87000,86900,615
|
|
20240829,144100,61513182900,87000,87100,87100,86900,3198
|
|
20240829,144000,61234931800,87100,87100,87100,87000,342
|
|
20240829,143900,61205167100,87100,87100,87100,87000,537
|
|
20240829,143800,61158423400,87100,87100,87100,87000,468
|
|
20240829,143700,61117681900,87100,87000,87100,87000,1641
|
|
20240829,143600,60974786800,87100,87100,87100,87000,397
|
|
20240829,143500,60940236800,87100,87100,87100,87000,364
|
|
20240829,143400,60908555200,87000,87100,87100,86900,979
|
|
20240829,143300,60823422600,87100,87000,87100,86900,902
|
|
20240829,143200,60744958700,87000,86900,87000,86900,752
|
|
20240829,143100,60679548400,87100,87000,87100,86900,904
|
|
20240829,143000,60600908000,87000,87100,87100,86900,832
|
|
20240829,142900,60528521600,87000,87000,87100,86900,646
|
|
20240829,142800,60472325700,86900,87000,87000,86900,2698
|
|
20240829,142700,60237631400,86900,87000,87000,86900,815
|
|
20240829,142600,60166751400,87000,87000,87000,86900,706
|
|
20240829,142500,60105343400,86900,87000,87000,86900,421
|
|
20240829,142400,60068754800,87000,87000,87000,86900,7010
|
|
20240829,142300,59458922300,86900,87000,87000,86900,1793
|
|
20240829,142200,59303104300,87000,87000,87000,86900,356
|
|
20240829,142100,59272162400,86900,87000,87100,86900,330
|
|
20240829,142000,59243466100,87000,87000,87000,86900,1079
|
|
20240829,141900,59149609200,86900,87000,87100,86900,627
|
|
20240829,141800,59095066000,87000,87000,87100,86900,592
|
|
20240829,141700,59043564100,87100,87000,87100,86900,546
|
|
20240829,141600,58996057800,87000,87000,87000,86900,429
|
|
20240829,141500,58958755200,87000,87000,87000,86900,2751
|
|
20240829,141400,58719455000,87000,86900,87000,86900,675
|
|
20240829,141300,58660787300,87000,87000,87000,86900,389
|
|
20240829,141200,58626977700,86900,87000,87000,86900,1321
|
|
20240829,141100,58512096100,87000,86900,87000,86900,400
|
|
20240829,141000,58477326700,87000,87000,87000,86900,1038
|
|
20240829,140900,58387039600,87000,87000,87000,86900,535
|
|
20240829,140800,58340544400,87000,87000,87000,86900,1227
|
|
20240829,140700,58233837600,86900,86900,87000,86900,290
|
|
20240829,140600,58208629200,86900,86900,87000,86900,896
|
|
20240829,140500,58130696300,87000,86900,87000,86900,508
|
|
20240829,140400,58086544400,87000,86900,87000,86900,283
|
|
20240829,140300,58061942700,86900,87100,87100,86800,5143
|
|
20240829,140200,57615041100,87100,87100,87100,87000,695
|
|
20240829,140100,57554567500,87100,87100,87100,86900,1720
|
|
20240829,140000,57404924000,87000,87100,87100,87000,451
|
|
20240829,135900,57365682900,87100,87000,87100,86900,1136
|
|
20240829,135800,57266874800,86900,87100,87200,86900,1341
|
|
20240829,135700,57150138000,87100,87100,87100,87000,277
|
|
20240829,135600,57126032300,87000,87100,87200,87000,2246
|
|
20240829,135500,56930414000,87000,87100,87100,87000,403
|
|
20240829,135400,56895345800,87000,87000,87100,86900,6181
|
|
20240829,135300,56357594700,87000,87000,87100,87000,588
|
|
20240829,135200,56306430000,87000,87100,87100,87000,344
|
|
20240829,135100,56276496000,87000,87100,87100,87000,1273
|
|
20240829,135000,56165681400,87100,87100,87100,87000,298
|
|
20240829,134900,56139746800,87000,87000,87100,87000,299
|
|
20240829,134800,56113731300,87000,87000,87100,86900,1611
|
|
20240829,134700,55973577300,87000,86900,87000,86900,567
|
|
20240829,134600,55924268700,87000,87000,87000,86900,276
|
|
20240829,134500,55900278600,87000,86800,87000,86800,1607
|
|
20240829,134400,55760634600,86800,86800,86900,86800,314
|
|
20240829,134300,55733370800,86900,87000,87000,86800,682
|
|
20240829,134200,55674116700,87000,87000,87000,86900,756
|
|
20240829,134100,55608376500,86900,87000,87000,86900,315
|
|
20240829,134000,55580998200,87000,87000,87000,86900,435
|
|
20240829,133900,55543164100,86900,87100,87100,86800,5445
|
|
20240829,133800,55069849000,87100,87000,87100,87000,609
|
|
20240829,133700,55016828200,87100,87100,87100,87000,778
|
|
20240829,133600,54949073100,87100,87000,87100,87000,1133
|
|
20240829,133500,54850426000,87100,87100,87100,87000,790
|
|
20240829,133400,54781635900,87100,87100,87200,87000,506
|
|
20240829,133300,54737576900,87000,87000,87100,87000,444
|
|
20240829,133200,54698930600,87000,87100,87100,87000,907
|
|
20240829,133100,54620001800,87100,87200,87200,87100,2309
|
|
20240829,133000,54418823600,87100,87200,87200,87100,2552
|
|
20240829,132900,54196302500,87100,87100,87200,87100,582
|
|
20240829,132800,54145602700,87200,87200,87200,87000,6697
|
|
20240829,132700,53562414500,87100,87200,87200,87100,220
|
|
20240829,132600,53543249200,87200,87100,87200,87100,1018
|
|
20240829,132500,53454517400,87100,87200,87200,87100,131
|
|
20240829,132400,53443098900,87200,87200,87200,87100,383
|
|
20240829,132300,53409723200,87200,87200,87200,87100,830
|
|
20240829,132200,53337374300,87200,87200,87200,87100,1173
|
|
20240829,132100,53235187900,87100,87100,87200,87100,1119
|
|
20240829,132000,53137712900,87100,87100,87100,87000,201
|
|
20240829,131900,53120218800,87100,87100,87200,87000,3588
|
|
20240829,131800,52807588200,87200,87200,87200,87100,1400
|
|
20240829,131700,52685622200,87200,87100,87200,87100,549
|
|
20240829,131600,52637758700,87100,87200,87200,87100,737
|
|
20240829,131500,52573514100,87100,87200,87200,87100,422
|
|
20240829,131400,52536739600,87200,87000,87200,87000,977
|
|
20240829,131300,52451640000,87100,87100,87100,87000,662
|
|
20240829,131200,52393997300,87100,87100,87100,87000,2368
|
|
20240829,131100,52187769200,87000,87100,87100,87000,174
|
|
20240829,131000,52172628700,87100,87100,87200,87000,1606
|
|
20240829,130900,52032757400,87200,87200,87200,87100,2527
|
|
20240829,130800,51812467200,87200,87100,87200,87100,198
|
|
20240829,130700,51795219400,87100,87100,87200,87100,915
|
|
20240829,130600,51715458600,87100,87100,87200,87000,4711
|
|
20240829,130500,51305129300,87100,87200,87200,87100,393
|
|
20240829,130400,51270891600,87100,87000,87100,87000,505
|
|
20240829,130300,51226926700,87000,87100,87100,87000,265
|
|
20240829,130200,51203860700,87100,87000,87200,86900,3190
|
|
20240829,130100,50926204500,86900,86900,87000,86900,222
|
|
20240829,130000,50906904000,87000,86900,87000,86900,1043
|
|
20240829,125900,50816185300,87000,87000,87000,86900,171
|
|
20240829,125800,50801319100,86900,86900,87000,86900,2782
|
|
20240829,125700,50559289500,86900,87100,87100,86900,1442
|
|
20240829,125600,50433872300,87100,86900,87100,86900,791
|
|
20240829,125500,50365055400,87000,87000,87000,86900,154
|
|
20240829,125400,50351665800,86900,86900,87000,86900,855
|
|
20240829,125300,50277309800,86900,87000,87000,86900,1848
|
|
20240829,125200,50116541700,86900,87000,87000,86900,213
|
|
20240829,125100,50098024600,86900,87000,87100,86900,316
|
|
20240829,125000,50070536200,87000,87000,87100,86900,760
|
|
20240829,124900,50004414800,86900,86900,87000,86900,159
|
|
20240829,124800,49990596100,86900,87100,87100,86900,1814
|
|
20240829,124700,49832686000,87100,87100,87100,87000,451
|
|
20240829,124600,49793440600,87000,87100,87100,87000,1584
|
|
20240829,124500,49655631700,87100,87100,87100,87000,206
|
|
20240829,124400,49637707200,87100,87000,87100,87000,1246
|
|
20240829,124300,49529198600,87100,87100,87100,87000,154
|
|
20240829,124200,49515795300,87100,87100,87100,87000,145
|
|
20240829,124100,49503178800,87100,87100,87100,87000,1345
|
|
20240829,124000,49386060300,87100,87000,87100,87000,427
|
|
20240829,123900,49348905800,87100,86900,87300,86900,13669
|
|
20240829,123800,48159247400,86900,86900,87000,86900,165
|
|
20240829,123700,48144905000,86900,86800,87000,86800,2516
|
|
20240829,123600,47926267200,86800,86800,86900,86800,234
|
|
20240829,123500,47905954400,86800,86900,86900,86800,190
|
|
20240829,123400,47889457200,86800,86800,86900,86800,447
|
|
20240829,123300,47850653900,86800,86800,86900,86800,152
|
|
20240829,123200,47837455800,86800,86900,86900,86800,446
|
|
20240829,123100,47798710700,86800,86800,86800,86700,1557
|
|
20240829,123000,47663596900,86800,86700,86800,86700,244
|
|
20240829,122900,47642434600,86800,86700,86800,86700,175
|
|
20240829,122800,47627258700,86700,86700,86800,86700,303
|
|
20240829,122700,47600981700,86700,86700,86800,86600,2196
|
|
20240829,122600,47410583500,86600,86700,86700,86600,153
|
|
20240829,122500,47397329400,86600,86600,86700,86500,1400
|
|
20240829,122400,47276103300,86600,86600,86700,86500,1787
|
|
20240829,122300,47121347500,86500,86600,86600,86500,171
|
|
20240829,122200,47106552200,86500,86700,86800,86500,4071
|
|
20240829,122100,46753947700,86700,86800,86800,86700,7306
|
|
20240829,122000,46120307400,86800,86800,86900,86800,9368
|
|
20240829,121900,45306746300,86800,86900,86900,86800,296
|
|
20240829,121800,45281048300,86900,86800,86900,86800,599
|
|
20240829,121700,45229050000,86800,86900,86900,86800,238
|
|
20240829,121600,45208386600,86900,86800,86900,86800,224
|
|
20240829,121500,45188940300,86800,86800,86900,86800,402
|
|
20240829,121400,45154045300,86800,86800,86900,86800,1190
|
|
20240829,121300,45050673100,86900,86800,86900,86800,202
|
|
20240829,121200,45033137500,86800,86900,86900,86800,636
|
|
20240829,121100,44977923800,86800,86900,86900,86800,235
|
|
20240829,121000,44957513700,86800,86700,86900,86700,2025
|
|
20240829,120900,44781747700,86700,86700,86800,86700,468
|
|
20240829,120800,44741162600,86700,86700,86800,86700,355
|
|
20240829,120700,44710378100,86700,86800,86800,86700,211
|
|
20240829,120600,44692081700,86700,86700,86800,86700,247
|
|
20240829,120500,44670664300,86700,86800,86800,86700,393
|
|
20240829,120400,44636575200,86800,86800,86800,86700,763
|
|
20240829,120300,44570367200,86800,86800,86900,86700,3107
|
|
20240829,120200,44300704600,86800,86800,86900,86800,352
|
|
20240829,120100,44270145400,86800,86800,86900,86800,187
|
|
20240829,120000,44253909400,86800,86800,86900,86800,171
|
|
20240829,115900,44239062800,86900,86900,86900,86700,2003
|
|
20240829,115800,44065210500,86800,86800,86900,86800,249
|
|
20240829,115700,44043588000,86900,86800,86900,86700,2584
|
|
20240829,115600,43819293300,86800,86800,86900,86800,344
|
|
20240829,115500,43789432700,86800,86900,87000,86800,3451
|
|
20240829,115400,43489499400,86900,87000,87000,86900,149
|
|
20240829,115300,43476544800,86900,86900,87000,86900,487
|
|
20240829,115200,43434220200,87000,86900,87000,86900,403
|
|
20240829,115100,43399190600,86900,86900,87000,86900,3288
|
|
20240829,115000,43113458300,87000,87000,87000,86900,2515
|
|
20240829,114900,42894656800,86900,87000,87100,86900,1525
|
|
20240829,114800,42761988600,87100,86900,87100,86900,453
|
|
20240829,114700,42722579900,87000,87100,87100,86900,3815
|
|
20240829,114600,42390666900,87100,87100,87100,87000,916
|
|
20240829,114500,42310910200,87000,87000,87100,87000,743
|
|
20240829,114400,42246221400,87000,87000,87100,87000,105
|
|
20240829,114300,42237081400,87100,87000,87100,87000,370
|
|
20240829,114200,42204877700,87100,87000,87100,87000,216
|
|
20240829,114100,42186082300,87000,87000,87100,87000,1868
|
|
20240829,114000,42023562700,87100,87100,87100,87000,1694
|
|
20240829,113900,41876091100,87000,87000,87100,87000,544
|
|
20240829,113800,41828759400,87000,87000,87000,86900,167
|
|
20240829,113700,41814241700,86900,86900,87000,86900,4942
|
|
20240829,113600,41384745300,86900,86900,86900,86800,445
|
|
20240829,113500,41346116600,86900,86800,86900,86800,314
|
|
20240829,113400,41318854600,86800,86900,86900,86800,106
|
|
20240829,113300,41309651900,86800,86800,86900,86800,344
|
|
20240829,113200,41279787900,86900,86900,86900,86800,317
|
|
20240829,113100,41252263300,86800,86800,86900,86800,351
|
|
20240829,113000,41221795100,86900,86800,86900,86800,488
|
|
20240829,112900,41179417700,86900,86900,86900,86800,232
|
|
20240829,112800,41159273300,86800,86800,86900,86800,232
|
|
20240829,112700,41139133300,86800,86800,86900,86800,272
|
|
20240829,112600,41115522100,86800,87000,87000,86800,1194
|
|
20240829,112500,41011762100,86900,87000,87100,86900,1146
|
|
20240829,112400,40912099200,87000,87200,87200,87000,2308
|
|
20240829,112300,40711058500,87200,87300,87300,87100,1643
|
|
20240829,112200,40567809100,87300,87200,87300,87200,271
|
|
20240829,112100,40544172700,87300,87200,87300,87200,131
|
|
20240829,112000,40532746000,87300,87300,87300,87200,568
|
|
20240829,111900,40483179800,87300,87200,87300,87200,159
|
|
20240829,111800,40469311100,87300,87300,87300,87200,301
|
|
20240829,111700,40443049500,87200,87300,87300,87100,972
|
|
20240829,111600,40358257000,87300,87300,87300,87200,211
|
|
20240829,111500,40339840700,87200,87100,87200,87100,2773
|
|
20240829,111400,40098048500,87200,87100,87200,87100,442
|
|
20240829,111300,40059547100,87200,87300,87300,87100,691
|
|
20240829,111200,39999304200,87200,87200,87300,87200,1756
|
|
20240829,111100,39846180300,87100,87100,87200,87100,281
|
|
20240829,111000,39821702600,87200,87100,87200,87100,344
|
|
20240829,110900,39791732800,87100,87200,87200,87100,2225
|
|
20240829,110800,39597933200,87100,87100,87200,87100,330
|
|
20240829,110700,39569188600,87200,87100,87300,87100,4007
|
|
20240829,110600,39219865100,87100,87100,87200,87100,865
|
|
20240829,110500,39144517600,87100,87100,87200,87100,889
|
|
20240829,110400,39067068300,87100,87200,87300,87100,3642
|
|
20240829,110300,38749513300,87300,87200,87300,87200,400
|
|
20240829,110200,38714621900,87200,87200,87300,87200,366
|
|
20240829,110100,38682701000,87300,87200,87300,87200,360
|
|
20240829,110000,38651305900,87300,87200,87300,87200,394
|
|
20240829,105900,38616942100,87300,87200,87300,87200,351
|
|
20240829,105800,38586332100,87200,87100,87300,87100,5116
|
|
20240829,105700,38140240500,87100,87300,87300,87100,2426
|
|
20240829,105600,37928733600,87200,87200,87300,87200,410
|
|
20240829,105500,37892979300,87200,87200,87300,87200,431
|
|
20240829,105400,37855394500,87200,87400,87400,87200,1830
|
|
20240829,105300,37695531400,87300,87400,87400,87200,8100
|
|
20240829,105200,36988499400,87400,87400,87400,87300,383
|
|
20240829,105100,36955030900,87300,87400,87400,87300,380
|
|
20240829,105000,36921850900,87300,87400,87400,87300,299
|
|
20240829,104900,36895730900,87400,87300,87400,87300,129
|
|
20240829,104800,36884460400,87300,87400,87400,87300,414
|
|
20240829,104700,36848303700,87300,87200,87400,87200,2463
|
|
20240829,104600,36633303000,87200,87200,87300,87200,1410
|
|
20240829,104500,36510348600,87200,87300,87400,87200,2744
|
|
20240829,104400,36270937400,87400,87400,87400,87300,398
|
|
20240829,104300,36236177800,87300,87300,87400,87300,1411
|
|
20240829,104200,36112883900,87400,87300,87400,87200,3971
|
|
20240829,104100,35766195200,87300,87200,87300,87200,581
|
|
20240829,104000,35715528000,87200,87300,87300,87200,954
|
|
20240829,103900,35632333600,87200,87200,87300,87200,1292
|
|
20240829,103800,35519669900,87200,87200,87300,87100,351
|
|
20240829,103700,35489070700,87200,87200,87300,87100,2811
|
|
20240829,103600,35243954900,87200,87000,87200,87000,2169
|
|
20240829,103500,35055023300,87100,87000,87100,87000,238
|
|
20240829,103400,35034315500,87000,87000,87100,87000,591
|
|
20240829,103300,34982867000,87000,87000,87100,86900,1786
|
|
20240829,103200,34827490400,86900,86800,86900,86800,3484
|
|
20240829,103100,34524746900,86800,86600,86900,86600,2660
|
|
20240829,103000,34293825700,86600,86700,86700,86600,1082
|
|
20240829,102900,34200024600,86800,86600,86800,86600,159
|
|
20240829,102800,34186238800,86600,86700,86800,86600,674
|
|
20240829,102700,34127804800,86700,86800,86800,86600,392
|
|
20240829,102600,34093820500,86800,86600,86800,86600,1366
|
|
20240829,102500,33975304000,86700,86500,86700,86400,923
|
|
20240829,102400,33895361100,86600,86500,86600,86300,10524
|
|
20240829,102300,32985776300,86500,86500,86600,86500,540
|
|
20240829,102200,32939054600,86500,86500,86600,86500,903
|
|
20240829,102100,32860910000,86600,86600,86600,86500,1146
|
|
20240829,102000,32761716300,86600,86500,86600,86500,2061
|
|
20240829,101900,32583424500,86500,86600,86700,86500,3728
|
|
20240829,101800,32260694000,86600,86600,86700,86600,1037
|
|
20240829,101700,32170879800,86600,86600,86700,86600,1472
|
|
20240829,101600,32043322200,86700,86600,86700,86600,1659
|
|
20240829,101500,31899583600,86600,86800,86900,86600,3598
|
|
20240829,101400,31587492600,86800,86900,87000,86800,1903
|
|
20240829,101300,31422107100,87000,86800,87000,86800,768
|
|
20240829,101200,31355356700,86900,86800,87000,86800,5375
|
|
20240829,101100,30888247900,86800,87100,87100,86800,3136
|
|
20240829,101000,30615510400,87100,87000,87100,87000,2533
|
|
20240829,100900,30395031300,87100,87100,87200,87000,3530
|
|
20240829,100800,30087533000,87100,87200,87300,87100,3167
|
|
20240829,100700,29811450800,87200,87300,87300,87200,299
|
|
20240829,100600,29785374400,87200,87300,87300,87200,1082
|
|
20240829,100500,29690940700,87200,87400,87500,87200,5048
|
|
20240829,100400,29250172300,87400,87500,87500,87400,201
|
|
20240829,100300,29232604300,87500,87400,87500,87400,456
|
|
20240829,100200,29192714400,87500,87500,87500,87400,1151
|
|
20240829,100100,29092043900,87300,87400,87500,87300,619
|
|
20240829,100000,29037945000,87500,87500,87600,87300,1908
|
|
20240829,095900,28871065800,87600,87500,87600,87400,517
|
|
20240829,095800,28825817500,87500,87600,87600,87500,2924
|
|
20240829,095700,28569789800,87600,87800,87900,87600,1198
|
|
20240829,095600,28464658000,87900,87700,87900,87700,1717
|
|
20240829,095500,28313941300,87700,87800,87800,87500,5951
|
|
20240829,095400,27792166400,87900,87800,87900,87800,903
|
|
20240829,095300,27712802800,87900,87800,87900,87800,1833
|
|
20240829,095200,27551777200,87800,87800,87800,87700,1490
|
|
20240829,095100,27420956200,87800,87700,87900,87700,2294
|
|
20240829,095000,27219575400,87700,87900,87900,87700,3110
|
|
20240829,094900,26946510700,87800,88000,88000,87700,6065
|
|
20240829,094800,26413420300,88100,88100,88100,88000,1784
|
|
20240829,094700,26256379800,88100,88000,88100,88000,2975
|
|
20240829,094600,25994306500,88000,88100,88100,88000,3371
|
|
20240829,094500,25697358200,88000,88200,88200,88000,3019
|
|
20240829,094400,25431336300,88200,88000,88200,87900,20238
|
|
20240829,094300,23649102900,88000,87900,88000,87800,3799
|
|
20240829,094200,23315157300,87800,87900,87900,87800,5634
|
|
20240829,094100,22819948600,87800,87900,87900,87800,1138
|
|
20240829,094000,22719947300,87900,87600,87900,87500,14598
|
|
20240829,093900,21439439800,87600,87500,87600,87500,1687
|
|
20240829,093800,21291714600,87400,87600,87700,87300,6781
|
|
20240829,093700,20698882500,87700,87500,87700,87500,4433
|
|
20240829,093600,20310417600,87600,87600,87700,87500,2946
|
|
20240829,093500,20052441500,87500,87400,87600,87400,2604
|
|
20240829,093400,19824443100,87400,87600,87700,87400,13339
|
|
20240829,093300,18656216800,87600,87500,87700,87400,8027
|
|
20240829,093200,17953274000,87500,87500,87700,87400,12127
|
|
20240829,093100,16890955500,87400,87100,87500,87000,12638
|
|
20240829,093000,15787735700,87100,86900,87100,86900,7441
|
|
20240829,092900,15140291000,86900,87000,87000,86900,1350
|
|
20240829,092800,15022878800,87000,86800,87000,86700,8286
|
|
20240829,092700,14303167200,86800,86600,86900,86600,5645
|
|
20240829,092600,13813900800,86600,86500,86600,86500,1306
|
|
20240829,092500,13700893800,86500,86500,86600,86500,1200
|
|
20240829,092400,13597058500,86500,86600,86600,86500,1774
|
|
20240829,092300,13443508000,86500,86600,86600,86500,3228
|
|
20240829,092200,13164138300,86600,86700,86700,86600,2959
|
|
20240829,092100,12907845100,86600,86600,86700,86500,2793
|
|
20240829,092000,12665962700,86600,86800,86800,86600,2497
|
|
20240829,091900,12449491800,86800,86800,86900,86700,7732
|
|
20240829,091800,11778164600,86700,86700,86800,86700,1502
|
|
20240829,091700,11647870100,86800,86600,86800,86600,1607
|
|
20240829,091600,11508585700,86700,86300,86700,86300,4756
|
|
20240829,091500,11097381300,86300,86200,86400,86100,2005
|
|
20240829,091400,10924454300,86200,86200,86300,86200,3338
|
|
20240829,091300,10636469600,86200,86300,86400,86200,2086
|
|
20240829,091200,10456471500,86300,86100,86300,86100,3989
|
|
20240829,091100,10112437900,86100,85800,86200,85800,3398
|
|
20240829,091000,9820319900,85800,85800,85900,85700,2206
|
|
20240829,090900,9631021500,85800,86000,86000,85600,7952
|
|
20240829,090800,8948732800,86000,85900,86100,85900,5070
|
|
20240829,090700,8512695400,86000,85700,86100,85700,1116
|
|
20240829,090600,8416811200,85700,85700,86000,85600,5320
|
|
20240829,090500,7960478800,85700,85800,86200,85600,14150
|
|
20240829,090400,6744761100,85800,85900,85900,85800,2746
|
|
20240829,090300,6509008900,85900,86000,86100,85600,8180
|
|
20240829,090200,5806507100,86000,86200,86200,85800,8187
|
|
20240829,090100,5102949300,86200,86500,86700,86100,9329
|
|
20240829,090000,4296852400,86500,86600,87300,86400,49359
|