670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,200600,103797699700,85900,85900,85900,85900,0
|
|
20240830,200500,103797699700,85900,85900,85900,85900,0
|
|
20240830,200400,103797699700,85900,85900,85900,85900,0
|
|
20240830,200300,103797699700,85900,85900,85900,85900,0
|
|
20240830,200200,103797699700,85900,85900,85900,85900,0
|
|
20240830,200100,103797699700,85900,85900,85900,85900,0
|
|
20240830,200000,103797699700,85900,85900,85900,85900,0
|
|
20240830,195900,103797699700,85900,85900,85900,85900,0
|
|
20240830,195800,103797699700,85900,85900,85900,85900,0
|
|
20240830,195700,103797699700,85900,85900,85900,85900,0
|
|
20240830,195600,103797699700,85900,85900,85900,85900,0
|
|
20240830,195500,103797699700,85900,85900,85900,85900,0
|
|
20240830,195400,103797699700,85900,85900,85900,85900,0
|
|
20240830,195300,103797699700,85900,85900,85900,85900,0
|
|
20240830,195200,103797699700,85900,85900,85900,85900,0
|
|
20240830,195100,103797699700,85900,85900,85900,85900,0
|
|
20240830,195000,103797699700,85900,85900,85900,85900,0
|
|
20240830,194900,103797699700,85900,85900,85900,85900,0
|
|
20240830,194800,103797699700,85900,85900,85900,85900,0
|
|
20240830,194700,103797699700,85900,85900,85900,85900,0
|
|
20240830,194600,103797699700,85900,85900,85900,85900,0
|
|
20240830,194500,103797699700,85900,85900,85900,85900,0
|
|
20240830,194400,103797699700,85900,85900,85900,85900,0
|
|
20240830,194300,103797699700,85900,85900,85900,85900,0
|
|
20240830,194200,103797699700,85900,85900,85900,85900,0
|
|
20240830,194100,103797699700,85900,85900,85900,85900,0
|
|
20240830,194000,103797699700,85900,85900,85900,85900,0
|
|
20240830,193900,103797699700,85900,85900,85900,85900,0
|
|
20240830,193800,103797699700,85900,85900,85900,85900,0
|
|
20240830,193700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,193600,103797699700,85900,85900,85900,85900,0
|
|
20240830,193500,103797699700,85900,85900,85900,85900,0
|
|
20240830,193400,103797699700,85900,85900,85900,85900,0
|
|
20240830,193300,103797699700,85900,85900,85900,85900,0
|
|
20240830,193200,103797699700,85900,85900,85900,85900,0
|
|
20240830,193100,103797699700,85900,85900,85900,85900,0
|
|
20240830,193000,103797699700,85900,85900,85900,85900,0
|
|
20240830,192900,103797699700,85900,85900,85900,85900,0
|
|
20240830,192800,103797699700,85900,85900,85900,85900,0
|
|
20240830,192700,103797699700,85900,85900,85900,85900,0
|
|
20240830,192600,103797699700,85900,85900,85900,85900,0
|
|
20240830,192500,103797699700,85900,85900,85900,85900,0
|
|
20240830,192400,103797699700,85900,85900,85900,85900,0
|
|
20240830,192300,103797699700,85900,85900,85900,85900,0
|
|
20240830,192200,103797699700,85900,85900,85900,85900,0
|
|
20240830,192100,103797699700,85900,85900,85900,85900,0
|
|
20240830,192000,103797699700,85900,85900,85900,85900,0
|
|
20240830,191900,103797699700,85900,85900,85900,85900,0
|
|
20240830,191800,103797699700,85900,85900,85900,85900,0
|
|
20240830,191700,103797699700,85900,85900,85900,85900,0
|
|
20240830,191600,103797699700,85900,85900,85900,85900,0
|
|
20240830,191500,103797699700,85900,85900,85900,85900,0
|
|
20240830,191400,103797699700,85900,85900,85900,85900,0
|
|
20240830,191300,103797699700,85900,85900,85900,85900,0
|
|
20240830,191200,103797699700,85900,85900,85900,85900,0
|
|
20240830,191100,103797699700,85900,85900,85900,85900,0
|
|
20240830,191000,103797699700,85900,85900,85900,85900,0
|
|
20240830,190900,103797699700,85900,85900,85900,85900,0
|
|
20240830,190800,103797699700,85900,85900,85900,85900,0
|
|
20240830,190700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,190600,103797699700,85900,85900,85900,85900,0
|
|
20240830,190500,103797699700,85900,85900,85900,85900,0
|
|
20240830,190400,103797699700,85900,85900,85900,85900,0
|
|
20240830,190300,103797699700,85900,85900,85900,85900,0
|
|
20240830,190200,103797699700,85900,85900,85900,85900,0
|
|
20240830,190100,103797699700,85900,85900,85900,85900,0
|
|
20240830,190000,103797699700,85900,85900,85900,85900,0
|
|
20240830,185900,103797699700,85900,85900,85900,85900,0
|
|
20240830,185800,103797699700,85900,85900,85900,85900,0
|
|
20240830,185700,103797699700,85900,85900,85900,85900,0
|
|
20240830,185600,103797699700,85900,85900,85900,85900,0
|
|
20240830,185500,103797699700,85900,85900,85900,85900,0
|
|
20240830,185400,103797699700,85900,85900,85900,85900,0
|
|
20240830,185300,103797699700,85900,85900,85900,85900,0
|
|
20240830,185200,103797699700,85900,85900,85900,85900,0
|
|
20240830,185100,103797699700,85900,85900,85900,85900,0
|
|
20240830,185000,103797699700,85900,85900,85900,85900,0
|
|
20240830,184900,103797699700,85900,85900,85900,85900,0
|
|
20240830,184800,103797699700,85900,85900,85900,85900,0
|
|
20240830,184700,103797699700,85900,85900,85900,85900,0
|
|
20240830,184600,103797699700,85900,85900,85900,85900,0
|
|
20240830,184500,103797699700,85900,85900,85900,85900,0
|
|
20240830,184400,103797699700,85900,85900,85900,85900,0
|
|
20240830,184300,103797699700,85900,85900,85900,85900,0
|
|
20240830,184200,103797699700,85900,85900,85900,85900,0
|
|
20240830,184100,103797699700,85900,85900,85900,85900,0
|
|
20240830,184000,103797699700,85900,85900,85900,85900,0
|
|
20240830,183900,103797699700,85900,85900,85900,85900,0
|
|
20240830,183800,103797699700,85900,85900,85900,85900,0
|
|
20240830,183700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,183600,103797699700,85900,85900,85900,85900,0
|
|
20240830,183500,103797699700,85900,85900,85900,85900,0
|
|
20240830,183400,103797699700,85900,85900,85900,85900,0
|
|
20240830,183300,103797699700,85900,85900,85900,85900,0
|
|
20240830,183200,103797699700,85900,85900,85900,85900,0
|
|
20240830,183100,103797699700,85900,85900,85900,85900,0
|
|
20240830,183000,103797699700,85900,85900,85900,85900,0
|
|
20240830,182900,103797699700,85900,85900,85900,85900,0
|
|
20240830,182800,103797699700,85900,85900,85900,85900,0
|
|
20240830,182700,103797699700,85900,85900,85900,85900,0
|
|
20240830,182600,103797699700,85900,85900,85900,85900,0
|
|
20240830,182500,103797699700,85900,85900,85900,85900,0
|
|
20240830,182400,103797699700,85900,85900,85900,85900,0
|
|
20240830,182300,103797699700,85900,85900,85900,85900,0
|
|
20240830,182200,103797699700,85900,85900,85900,85900,0
|
|
20240830,182100,103797699700,85900,85900,85900,85900,0
|
|
20240830,182000,103797699700,85900,85900,85900,85900,0
|
|
20240830,181900,103797699700,85900,85900,85900,85900,0
|
|
20240830,181800,103797699700,85900,85900,85900,85900,0
|
|
20240830,181700,103797699700,85900,85900,85900,85900,0
|
|
20240830,181600,103797699700,85900,85900,85900,85900,0
|
|
20240830,181500,103797699700,85900,85900,85900,85900,0
|
|
20240830,181400,103797699700,85900,85900,85900,85900,0
|
|
20240830,181300,103797699700,85900,85900,85900,85900,0
|
|
20240830,181200,103797699700,85900,85900,85900,85900,0
|
|
20240830,181100,103797699700,85900,85900,85900,85900,0
|
|
20240830,181000,103797699700,85900,85900,85900,85900,0
|
|
20240830,180900,103797699700,85900,85900,85900,85900,0
|
|
20240830,180800,103797699700,85900,85900,85900,85900,0
|
|
20240830,180700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,180600,103797699700,85900,85900,85900,85900,0
|
|
20240830,180500,103797699700,85900,85900,85900,85900,0
|
|
20240830,180400,103797699700,85900,85900,85900,85900,0
|
|
20240830,180300,103797699700,85900,85900,85900,85900,0
|
|
20240830,180200,103797699700,85900,85900,85900,85900,0
|
|
20240830,180100,103797699700,85900,85900,85900,85900,0
|
|
20240830,180000,103797699700,85900,85900,85900,85900,0
|
|
20240830,175900,103797699700,85900,85900,85900,85900,0
|
|
20240830,175800,103797699700,85900,85900,85900,85900,0
|
|
20240830,175700,103797699700,85900,85900,85900,85900,0
|
|
20240830,175600,103797699700,85900,85900,85900,85900,0
|
|
20240830,175500,103797699700,85900,85900,85900,85900,0
|
|
20240830,175400,103797699700,85900,85900,85900,85900,0
|
|
20240830,175300,103797699700,85900,85900,85900,85900,0
|
|
20240830,175200,103797699700,85900,85900,85900,85900,0
|
|
20240830,175100,103797699700,85900,85900,85900,85900,0
|
|
20240830,175000,103797699700,85900,85900,85900,85900,0
|
|
20240830,174900,103797699700,85900,85900,85900,85900,0
|
|
20240830,174800,103797699700,85900,85900,85900,85900,0
|
|
20240830,174700,103797699700,85900,85900,85900,85900,0
|
|
20240830,174600,103797699700,85900,85900,85900,85900,0
|
|
20240830,174500,103797699700,85900,85900,85900,85900,0
|
|
20240830,174400,103797699700,85900,85900,85900,85900,0
|
|
20240830,174300,103797699700,85900,85900,85900,85900,0
|
|
20240830,174200,103797699700,85900,85900,85900,85900,0
|
|
20240830,174100,103797699700,85900,85900,85900,85900,0
|
|
20240830,174000,103797699700,85900,85900,85900,85900,0
|
|
20240830,173900,103797699700,85900,85900,85900,85900,0
|
|
20240830,173800,103797699700,85900,85900,85900,85900,0
|
|
20240830,173700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,173600,103797699700,85900,85900,85900,85900,0
|
|
20240830,173500,103797699700,85900,85900,85900,85900,0
|
|
20240830,173400,103797699700,85900,85900,85900,85900,0
|
|
20240830,173300,103797699700,85900,85900,85900,85900,0
|
|
20240830,173200,103797699700,85900,85900,85900,85900,0
|
|
20240830,173100,103797699700,85900,85900,85900,85900,0
|
|
20240830,173000,103797699700,85900,85900,85900,85900,0
|
|
20240830,172900,103797699700,85900,85900,85900,85900,0
|
|
20240830,172800,103797699700,85900,85900,85900,85900,0
|
|
20240830,172700,103797699700,85900,85900,85900,85900,0
|
|
20240830,172600,103797699700,85900,85900,85900,85900,0
|
|
20240830,172500,103797699700,85900,85900,85900,85900,0
|
|
20240830,172400,103797699700,85900,85900,85900,85900,0
|
|
20240830,172300,103797699700,85900,85900,85900,85900,0
|
|
20240830,172200,103797699700,85900,85900,85900,85900,0
|
|
20240830,172100,103797699700,85900,85900,85900,85900,0
|
|
20240830,172000,103797699700,85900,85900,85900,85900,0
|
|
20240830,171900,103797699700,85900,85900,85900,85900,0
|
|
20240830,171800,103797699700,85900,85900,85900,85900,0
|
|
20240830,171700,103797699700,85900,85900,85900,85900,0
|
|
20240830,171600,103797699700,85900,85900,85900,85900,0
|
|
20240830,171500,103797699700,85900,85900,85900,85900,0
|
|
20240830,171400,103797699700,85900,85900,85900,85900,0
|
|
20240830,171300,103797699700,85900,85900,85900,85900,0
|
|
20240830,171200,103797699700,85900,85900,85900,85900,0
|
|
20240830,171100,103797699700,85900,85900,85900,85900,0
|
|
20240830,171000,103797699700,85900,85900,85900,85900,0
|
|
20240830,170900,103797699700,85900,85900,85900,85900,0
|
|
20240830,170800,103797699700,85900,85900,85900,85900,0
|
|
20240830,170700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,170600,103797699700,85900,85900,85900,85900,0
|
|
20240830,170500,103797699700,85900,85900,85900,85900,0
|
|
20240830,170400,103797699700,85900,85900,85900,85900,0
|
|
20240830,170300,103797699700,85900,85900,85900,85900,0
|
|
20240830,170200,103797699700,85900,85900,85900,85900,0
|
|
20240830,170100,103797699700,85900,85900,85900,85900,0
|
|
20240830,170000,103797699700,85900,85900,85900,85900,0
|
|
20240830,165900,103797699700,85900,85900,85900,85900,0
|
|
20240830,165800,103797699700,85900,85900,85900,85900,0
|
|
20240830,165700,103797699700,85900,85900,85900,85900,0
|
|
20240830,165600,103797699700,85900,85900,85900,85900,0
|
|
20240830,165500,103797699700,85900,85900,85900,85900,0
|
|
20240830,165400,103797699700,85900,85900,85900,85900,0
|
|
20240830,165300,103797699700,85900,85900,85900,85900,0
|
|
20240830,165200,103797699700,85900,85900,85900,85900,0
|
|
20240830,165100,103797699700,85900,85900,85900,85900,0
|
|
20240830,165000,103797699700,85900,85900,85900,85900,0
|
|
20240830,164900,103797699700,85900,85900,85900,85900,0
|
|
20240830,164800,103797699700,85900,85900,85900,85900,0
|
|
20240830,164700,103797699700,85900,85900,85900,85900,0
|
|
20240830,164600,103797699700,85900,85900,85900,85900,0
|
|
20240830,164500,103797699700,85900,85900,85900,85900,0
|
|
20240830,164400,103797699700,85900,85900,85900,85900,0
|
|
20240830,164300,103797699700,85900,85900,85900,85900,0
|
|
20240830,164200,103797699700,85900,85900,85900,85900,0
|
|
20240830,164100,103797699700,85900,85900,85900,85900,0
|
|
20240830,164000,103797699700,85900,85900,85900,85900,0
|
|
20240830,163900,103797699700,85900,85900,85900,85900,0
|
|
20240830,163800,103797699700,85900,85900,85900,85900,0
|
|
20240830,163700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,163600,103797699700,85900,85900,85900,85900,0
|
|
20240830,163500,103797699700,85900,85900,85900,85900,0
|
|
20240830,163400,103797699700,85900,85900,85900,85900,0
|
|
20240830,163300,103797699700,85900,85900,85900,85900,0
|
|
20240830,163200,103797699700,85900,85900,85900,85900,0
|
|
20240830,163100,103797699700,85900,85900,85900,85900,0
|
|
20240830,163000,103797699700,85900,85900,85900,85900,0
|
|
20240830,162900,103797699700,85900,85900,85900,85900,0
|
|
20240830,162800,103797699700,85900,85900,85900,85900,0
|
|
20240830,162700,103797699700,85900,85900,85900,85900,0
|
|
20240830,162600,103797699700,85900,85900,85900,85900,0
|
|
20240830,162500,103797699700,85900,85900,85900,85900,0
|
|
20240830,162400,103797699700,85900,85900,85900,85900,0
|
|
20240830,162300,103797699700,85900,85900,85900,85900,0
|
|
20240830,162200,103797699700,85900,85900,85900,85900,0
|
|
20240830,162100,103797699700,85900,85900,85900,85900,0
|
|
20240830,162000,103797699700,85900,85900,85900,85900,0
|
|
20240830,161900,103797699700,85900,85900,85900,85900,0
|
|
20240830,161800,103797699700,85900,85900,85900,85900,0
|
|
20240830,161700,103797699700,85900,85900,85900,85900,0
|
|
20240830,161600,103797699700,85900,85900,85900,85900,0
|
|
20240830,161500,103797699700,85900,85900,85900,85900,0
|
|
20240830,161400,103797699700,85900,85900,85900,85900,0
|
|
20240830,161300,103797699700,85900,85900,85900,85900,0
|
|
20240830,161200,103797699700,85900,85900,85900,85900,0
|
|
20240830,161100,103797699700,85900,85900,85900,85900,0
|
|
20240830,161000,103797699700,85900,85900,85900,85900,0
|
|
20240830,160900,103797699700,85900,85900,85900,85900,0
|
|
20240830,160800,103797699700,85900,85900,85900,85900,0
|
|
20240830,160700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,160600,103797699700,85900,85900,85900,85900,0
|
|
20240830,160500,103797699700,85900,85900,85900,85900,0
|
|
20240830,160400,103797699700,85900,85900,85900,85900,0
|
|
20240830,160300,103797699700,85900,85900,85900,85900,0
|
|
20240830,160200,103797699700,85900,85900,85900,85900,0
|
|
20240830,160100,103797699700,85900,85900,85900,85900,0
|
|
20240830,160000,103797699700,85900,85900,85900,85900,0
|
|
20240830,155900,103797699700,85900,85900,85900,85900,0
|
|
20240830,155800,103797699700,85900,85900,85900,85900,0
|
|
20240830,155700,103797699700,85900,85900,85900,85900,0
|
|
20240830,155600,103797699700,85900,85900,85900,85900,0
|
|
20240830,155500,103797699700,85900,85900,85900,85900,0
|
|
20240830,155400,103797699700,85900,85900,85900,85900,0
|
|
20240830,155300,103797699700,85900,85900,85900,85900,0
|
|
20240830,155200,103797699700,85900,85900,85900,85900,0
|
|
20240830,155100,103797699700,85900,85900,85900,85900,0
|
|
20240830,155000,103797699700,85900,85900,85900,85900,0
|
|
20240830,154900,103797699700,85900,85900,85900,85900,0
|
|
20240830,154800,103797699700,85900,85900,85900,85900,0
|
|
20240830,154700,103797699700,85900,85900,85900,85900,0
|
|
20240830,154600,103797699700,85900,85900,85900,85900,0
|
|
20240830,154500,103797699700,85900,85900,85900,85900,0
|
|
20240830,154400,103797699700,85900,85900,85900,85900,0
|
|
20240830,154300,103797699700,85900,85900,85900,85900,0
|
|
20240830,154200,103797699700,85900,85900,85900,85900,0
|
|
20240830,154100,103797699700,85900,85900,85900,85900,0
|
|
20240830,154000,103797699700,85900,85900,85900,85900,0
|
|
20240830,153900,103797699700,85900,85900,85900,85900,0
|
|
20240830,153800,103797699700,85900,85900,85900,85900,0
|
|
20240830,153700,103797699700,85900,85900,85900,85900,509291
|
|
20240830,153600,103797699700,85900,85900,85900,85900,0
|
|
20240830,153500,103797699700,85900,85900,85900,85900,0
|
|
20240830,153400,103797699700,85900,85900,85900,85900,0
|
|
20240830,153300,103797699700,85900,85900,85900,85900,0
|
|
20240830,153200,103797699700,85900,85900,85900,85900,0
|
|
20240830,153100,103797699700,85900,85900,85900,85900,0
|
|
20240830,153000,103797699700,85900,85900,85900,85900,509291
|
|
20240830,152900,60049602800,86100,86100,86100,86100,0
|
|
20240830,152800,60049602800,86100,86100,86100,86100,0
|
|
20240830,152700,60049602800,86100,86100,86100,86100,0
|
|
20240830,152600,60049602800,86100,86100,86100,86100,0
|
|
20240830,152500,60049602800,86100,86100,86100,86100,0
|
|
20240830,152400,60049602800,86100,86100,86100,86100,0
|
|
20240830,152300,60049602800,86100,86100,86100,86100,0
|
|
20240830,152200,60049602800,86100,86100,86100,86100,0
|
|
20240830,152100,60049602800,86100,86100,86100,86100,0
|
|
20240830,152000,60049602800,86100,86100,86100,86100,0
|
|
20240830,151900,60049602800,86100,86100,86100,85900,4176
|
|
20240830,151800,59690536200,86000,86000,86100,86000,3323
|
|
20240830,151700,59404693600,86100,86100,86100,86000,1736
|
|
20240830,151600,59255377900,86000,86000,86100,86000,1850
|
|
20240830,151500,59096257400,86000,86000,86100,86000,1585
|
|
20240830,151400,58959839900,86000,86100,86100,86000,1184
|
|
20240830,151300,58857998400,86100,86000,86100,85900,10252
|
|
20240830,151200,57976298300,85900,86100,86100,85900,7795
|
|
20240830,151100,57305912500,86000,86100,86100,86000,910
|
|
20240830,151000,57227647000,86100,86200,86200,86000,3736
|
|
20240830,150900,56906065900,86100,86100,86200,86100,1787
|
|
20240830,150800,56752201600,86100,86100,86200,86100,1170
|
|
20240830,150700,56651461100,86200,86200,86200,86100,1267
|
|
20240830,150600,56542368100,86100,86100,86200,86100,2133
|
|
20240830,150500,56358560700,86100,86100,86200,86100,1009
|
|
20240830,150400,56271640200,86100,86000,86200,86000,5197
|
|
20240830,150300,55824148500,86000,85900,86100,85900,5638
|
|
20240830,150200,55339200500,86000,86100,86200,85900,17771
|
|
20240830,150100,53810813400,86100,86200,86200,86100,1759
|
|
20240830,150000,53659358000,86100,86100,86200,86100,2583
|
|
20240830,145900,53436896300,86200,86100,86200,86100,2832
|
|
20240830,145800,53193053100,86100,86200,86300,86100,4350
|
|
20240830,145700,52818117700,86200,86200,86300,86200,2056
|
|
20240830,145600,52640884700,86200,86200,86300,86200,1376
|
|
20240830,145500,52522264500,86200,86200,86300,86200,2159
|
|
20240830,145400,52336134500,86200,86200,86300,86200,1753
|
|
20240830,145300,52185020600,86200,86200,86300,86200,970
|
|
20240830,145200,52101404200,86200,86300,86300,86200,1332
|
|
20240830,145100,51986560300,86200,86200,86300,86200,1158
|
|
20240830,145000,51886727700,86200,86300,86300,86200,363
|
|
20240830,144900,51855433800,86300,86200,86300,86200,3169
|
|
20240830,144800,51582022600,86200,86300,86300,86200,2004
|
|
20240830,144700,51409173700,86300,86200,86300,86200,1548
|
|
20240830,144600,51275620700,86200,86300,86300,86200,1394
|
|
20240830,144500,51155451100,86200,86400,86400,86200,7934
|
|
20240830,144400,50470454900,86400,86400,86500,86400,821
|
|
20240830,144300,50399515600,86400,86400,86500,86400,1189
|
|
20240830,144200,50296774700,86400,86400,86500,86400,976
|
|
20240830,144100,50212441600,86400,86400,86500,86400,694
|
|
20240830,144000,50152473900,86400,86400,86500,86400,1043
|
|
20240830,143900,50062319800,86400,86500,86500,86400,347
|
|
20240830,143800,50032333000,86400,86400,86500,86400,3058
|
|
20240830,143700,49767878400,86400,86500,86500,86400,477
|
|
20240830,143600,49726663200,86400,86500,86500,86400,363
|
|
20240830,143500,49695292600,86500,86400,86500,86400,3181
|
|
20240830,143400,49420185900,86400,86500,86500,86400,461
|
|
20240830,143300,49380348300,86500,86400,86500,86400,679
|
|
20240830,143200,49321678400,86400,86500,86500,86400,647
|
|
20240830,143100,49265761000,86400,86500,86500,86400,2131
|
|
20240830,143000,49081480100,86500,86400,86500,86400,632
|
|
20240830,142900,49026867800,86400,86400,86500,86300,2235
|
|
20240830,142800,48833766900,86400,86600,86600,86400,10498
|
|
20240830,142700,47925937800,86600,86500,86600,86500,1513
|
|
20240830,142600,47794916600,86500,86600,86600,86500,1049
|
|
20240830,142500,47704076200,86600,86600,86600,86500,2343
|
|
20240830,142400,47501174300,86600,86500,86600,86500,361
|
|
20240830,142300,47469925400,86600,86600,86600,86500,731
|
|
20240830,142200,47406622600,86500,86600,86600,86500,4733
|
|
20240830,142100,46996748400,86600,86600,86600,86500,146
|
|
20240830,142000,46984109400,86500,86500,86600,86500,629
|
|
20240830,141900,46929649400,86500,86500,86600,86500,282
|
|
20240830,141800,46905245500,86500,86500,86600,86500,231
|
|
20240830,141700,46885259600,86500,86600,86600,86500,1887
|
|
20240830,141600,46721869300,86600,86600,86600,86500,373
|
|
20240830,141500,46689596700,86500,86500,86600,86500,261
|
|
20240830,141400,46667016400,86500,86500,86600,86500,1037
|
|
20240830,141300,46577313000,86500,86500,86600,86500,84
|
|
20240830,141200,46570040800,86500,86600,86600,86500,1070
|
|
20240830,141100,46477386500,86600,86400,86600,86400,2003
|
|
20240830,141000,46304082800,86400,86500,86500,86400,205
|
|
20240830,140900,46286352400,86500,86500,86500,86400,484
|
|
20240830,140800,46244495600,86500,86600,86600,86400,2708
|
|
20240830,140700,46010250600,86500,86600,86600,86500,147
|
|
20240830,140600,45997525800,86500,86400,86600,86400,2562
|
|
20240830,140500,45775930800,86400,86500,86500,86400,293
|
|
20240830,140400,45750611000,86400,86400,86500,86400,395
|
|
20240830,140300,45716480700,86400,86500,86600,86400,1472
|
|
20240830,140200,45589185200,86500,86500,86600,86500,1051
|
|
20240830,140100,45498268500,86500,86600,86600,86500,716
|
|
20240830,140000,45436334300,86500,86600,86600,86500,940
|
|
20240830,135900,45355019100,86500,86500,86600,86500,1127
|
|
20240830,135800,45257531700,86500,86500,86600,86500,347
|
|
20240830,135700,45227508300,86500,86500,86600,86500,1798
|
|
20240830,135600,45071978000,86500,86600,86600,86500,46
|
|
20240830,135500,45067997400,86600,86600,86600,86500,174
|
|
20240830,135400,45052939500,86500,86400,86600,86400,4932
|
|
20240830,135300,44626371200,86400,86400,86500,86400,542
|
|
20240830,135200,44579541700,86400,86500,86600,86400,1768
|
|
20240830,135100,44426654400,86500,86500,86600,86500,1466
|
|
20240830,135000,44299843800,86500,86600,86600,86500,583
|
|
20240830,134900,44249404000,86600,86600,86600,86500,117
|
|
20240830,134800,44239278100,86600,86600,86700,86500,1917
|
|
20240830,134700,44073277200,86600,86500,86700,86500,2021
|
|
20240830,134600,43898339600,86500,86500,86600,86400,10233
|
|
20240830,134500,43013284300,86500,86600,86600,86500,772
|
|
20240830,134400,42946467500,86600,86600,86700,86600,1096
|
|
20240830,134300,42851551500,86600,86600,86700,86600,614
|
|
20240830,134200,42798379000,86600,86600,86700,86600,883
|
|
20240830,134100,42721908900,86700,86700,86700,86600,685
|
|
20240830,134000,42662580000,86600,86600,86700,86600,572
|
|
20240830,133900,42613044100,86600,86600,86700,86600,618
|
|
20240830,133800,42559522500,86700,86600,86700,86500,775
|
|
20240830,133700,42492407500,86600,86600,86600,86500,2988
|
|
20240830,133600,42233678400,86600,86600,86700,86500,1740
|
|
20240830,133500,42083002100,86600,86600,86700,86600,328
|
|
20240830,133400,42054597200,86600,86600,86700,86600,124
|
|
20240830,133300,42043855900,86700,86600,86700,86500,8913
|
|
20240830,133200,41272173200,86600,86600,86700,86600,815
|
|
20240830,133100,41201586500,86600,86600,86700,86600,684
|
|
20240830,133000,41142344800,86600,86900,86900,86600,8496
|
|
20240830,132900,40405428300,86900,86800,86900,86800,180
|
|
20240830,132800,40389792700,86800,86900,86900,86800,676
|
|
20240830,132700,40331058600,86900,86800,86900,86800,205
|
|
20240830,132600,40313258500,86900,86900,86900,86800,805
|
|
20240830,132500,40243311900,86800,86900,86900,86800,324
|
|
20240830,132400,40215176800,86800,86900,86900,86800,104
|
|
20240830,132300,40206149300,86900,86900,86900,86800,498
|
|
20240830,132200,40162905600,86800,86800,86900,86800,101
|
|
20240830,132100,40154133700,86800,86800,86900,86800,2633
|
|
20240830,132000,39925587200,86900,86800,86900,86800,104
|
|
20240830,131900,39916552700,86800,86700,86900,86700,534
|
|
20240830,131800,39870199400,86800,86700,86800,86700,137
|
|
20240830,131700,39858314000,86800,86800,86800,86700,513
|
|
20240830,131600,39813786000,86800,86700,86800,86700,1168
|
|
20240830,131500,39712404400,86700,86800,86800,86700,164
|
|
20240830,131400,39698180000,86700,86800,86800,86700,263
|
|
20240830,131300,39675353000,86800,86800,86900,86700,1542
|
|
20240830,131200,39541507000,86800,86900,86900,86800,93
|
|
20240830,131100,39533431600,86900,86900,86900,86800,16
|
|
20240830,131000,39532042500,86800,86700,86900,86700,2722
|
|
20240830,130900,39295769200,86800,86800,86800,86700,414
|
|
20240830,130800,39259839700,86800,86700,86800,86700,67
|
|
20240830,130700,39254026900,86700,86800,86800,86700,588
|
|
20240830,130600,39202990400,86800,86800,86800,86700,135
|
|
20240830,130500,39191278200,86700,86700,86800,86700,967
|
|
20240830,130400,39107354800,86700,86700,86800,86700,624
|
|
20240830,130300,39053232200,86700,86900,87000,86700,12362
|
|
20240830,130200,37979730400,86900,86900,87000,86900,113
|
|
20240830,130100,37969906000,86900,86900,87000,86900,84
|
|
20240830,130000,37962606100,86900,86900,87000,86900,185
|
|
20240830,125900,37946524300,86900,86900,87000,86900,90
|
|
20240830,125800,37938698800,86900,87000,87000,86900,328
|
|
20240830,125700,37910193300,87000,87000,87000,86900,326
|
|
20240830,125600,37881857100,86900,86900,87000,86900,215
|
|
20240830,125500,37863173400,86900,86900,87000,86900,387
|
|
20240830,125400,37829536700,86900,87000,87000,86900,508
|
|
20240830,125300,37785386300,87000,86800,87000,86800,6041
|
|
20240830,125200,37260408800,86900,86900,86900,86800,412
|
|
20240830,125100,37224626700,86900,86800,86900,86800,345
|
|
20240830,125000,37194672800,86800,86800,86900,86800,433
|
|
20240830,124900,37157074300,86800,86800,86900,86800,149
|
|
20240830,124800,37144140600,86800,86900,86900,86800,482
|
|
20240830,124700,37102284100,86800,86800,86900,86800,278
|
|
20240830,124600,37078150900,86800,86800,86900,86800,144
|
|
20240830,124500,37065642100,86800,86800,86900,86800,243
|
|
20240830,124400,37044533200,86900,86900,86900,86800,149
|
|
20240830,124300,37031587700,86800,86800,86900,86800,118
|
|
20240830,124200,37021336500,86800,86900,86900,86800,361
|
|
20240830,124100,36989976300,86800,86900,86900,86800,675
|
|
20240830,124000,36931321100,86900,86800,86900,86800,111
|
|
20240830,123900,36921676000,86800,86900,86900,86800,549
|
|
20240830,123800,36873975000,86900,86900,87000,86800,201
|
|
20240830,123700,36856508900,86900,86900,87000,86800,2738
|
|
20240830,123600,36618574600,86900,87000,87000,86900,281
|
|
20240830,123500,36594147700,86900,86900,87000,86900,246
|
|
20240830,123400,36572767200,86900,86900,87000,86900,1155
|
|
20240830,123300,36472391300,86900,86900,86900,86800,169
|
|
20240830,123200,36457710400,86900,86800,86900,86800,2692
|
|
20240830,123100,36223777100,86900,86900,86900,86800,88
|
|
20240830,123000,36216134500,86800,86800,86900,86800,673
|
|
20240830,122900,36157676800,86900,86900,86900,86800,417
|
|
20240830,122800,36121473200,86800,86800,86800,86800,50
|
|
20240830,122700,36117133200,86900,86900,86900,86800,2690
|
|
20240830,122600,35883526600,86900,86900,86900,86800,54
|
|
20240830,122500,35878835000,86900,86700,86900,86700,1414
|
|
20240830,122400,35756093300,86700,86700,86800,86700,241
|
|
20240830,122300,35735181700,86800,86700,86800,86700,741
|
|
20240830,122200,35670863300,86700,86800,86800,86700,120
|
|
20240830,122100,35660448800,86700,86800,86800,86700,636
|
|
20240830,122000,35605252700,86800,86800,86800,86700,179
|
|
20240830,121900,35589716300,86700,86700,86800,86700,89
|
|
20240830,121800,35581993300,86800,86800,86800,86700,265
|
|
20240830,121700,35558998700,86700,86700,86800,86700,92
|
|
20240830,121600,35551018200,86700,86800,86800,86700,1476
|
|
20240830,121500,35422969900,86900,86900,86900,86800,461
|
|
20240830,121400,35382954700,86800,86800,86900,86800,1027
|
|
20240830,121300,35293738900,86800,86800,86900,86700,2839
|
|
20240830,121200,35047298500,86800,86700,86800,86700,1815
|
|
20240830,121100,34889922800,86700,86700,86800,86700,325
|
|
20240830,121000,34861738300,86700,86800,86800,86700,269
|
|
20240830,120900,34838415400,86800,86700,86800,86700,274
|
|
20240830,120800,34814653200,86700,86700,86800,86700,248
|
|
20240830,120700,34793145200,86800,86800,86800,86700,1541
|
|
20240830,120600,34659395600,86700,86800,86800,86700,441
|
|
20240830,120500,34621149900,86700,86700,86800,86700,253
|
|
20240830,120400,34599211400,86700,86700,86800,86700,231
|
|
20240830,120300,34579176700,86700,86800,86800,86700,284
|
|
20240830,120200,34554551200,86700,86700,86800,86700,907
|
|
20240830,120100,34475913500,86800,86800,86800,86700,84
|
|
20240830,120000,34468630400,86800,86800,86800,86700,152
|
|
20240830,115900,34455448300,86700,86800,86800,86700,621
|
|
20240830,115800,34401555400,86700,86800,86800,86700,184
|
|
20240830,115700,34385596600,86800,86800,86800,86700,146
|
|
20240830,115600,34372937100,86800,86700,86800,86700,96
|
|
20240830,115500,34364609800,86800,86800,86800,86700,632
|
|
20240830,115400,34309771000,86700,86800,86800,86700,193
|
|
20240830,115300,34293037500,86700,86700,86800,86700,1439
|
|
20240830,115200,34168245700,86800,86700,86800,86700,72
|
|
20240830,115100,34162003000,86700,86700,86800,86700,2518
|
|
20240830,115000,33943690000,86600,86600,86700,86600,100
|
|
20240830,114900,33935025100,86600,86600,86700,86600,36
|
|
20240830,114800,33931907100,86600,86700,86700,86600,76
|
|
20240830,114700,33925325200,86700,86700,86800,86600,3383
|
|
20240830,114600,33632087000,86800,86800,86800,86700,1036
|
|
20240830,114500,33542199400,86700,86800,86800,86700,2368
|
|
20240830,114400,33336849400,86800,86800,86800,86700,127
|
|
20240830,114300,33325832100,86700,86700,86800,86700,527
|
|
20240830,114200,33280100100,86800,86700,86800,86700,181
|
|
20240830,114100,33264401800,86800,86800,86800,86700,1151
|
|
20240830,114000,33164506100,86900,86800,86900,86800,308
|
|
20240830,113900,33137768700,86800,86800,86800,86800,924
|
|
20240830,113800,33057565500,86800,86800,86900,86700,719
|
|
20240830,113700,32995148800,86800,86700,86800,86700,115
|
|
20240830,113600,32985172200,86800,86700,86900,86700,1790
|
|
20240830,113500,32829807700,86700,86700,86800,86700,254
|
|
20240830,113400,32807766600,86800,86800,86800,86700,1252
|
|
20240830,113300,32699099600,86800,86800,86900,86800,427
|
|
20240830,113200,32662028000,86800,86800,86800,86700,321
|
|
20240830,113100,32634171000,86800,86800,86900,86700,1667
|
|
20240830,113000,32489485200,86800,86700,86800,86700,180
|
|
20240830,112900,32473871400,86900,86800,86900,86700,911
|
|
20240830,112800,32394788400,86700,86800,86900,86700,143
|
|
20240830,112700,32382375800,86900,86800,86900,86700,1772
|
|
20240830,112600,32228567000,86800,86700,86800,86700,165
|
|
20240830,112500,32214247100,86800,86800,86800,86700,427
|
|
20240830,112400,32177184200,86800,86800,86800,86700,182
|
|
20240830,112300,32161393700,86700,86800,86800,86700,108
|
|
20240830,112200,32152021200,86800,86800,86800,86700,667
|
|
20240830,112100,32094128100,86700,86900,86900,86700,1409
|
|
20240830,112000,31971830400,86900,86700,86900,86700,1986
|
|
20240830,111900,31799420200,86700,86800,86800,86700,199
|
|
20240830,111800,31782162600,86700,86700,86700,86700,1517
|
|
20240830,111700,31650638700,86800,86700,86800,86700,756
|
|
20240830,111600,31585052200,86700,86700,86700,86600,2051
|
|
20240830,111500,31407232700,86600,86600,86700,86600,93
|
|
20240830,111400,31399176500,86600,86700,86700,86600,115
|
|
20240830,111300,31389210400,86700,86600,86700,86600,35
|
|
20240830,111200,31386179100,86600,86600,86700,86600,406
|
|
20240830,111100,31351018800,86600,86600,86700,86500,2483
|
|
20240830,111000,31135944800,86500,86400,86600,86400,702
|
|
20240830,110900,31075180400,86400,86600,86600,86400,2108
|
|
20240830,110800,30892836900,86500,86500,86600,86500,211
|
|
20240830,110700,30874583400,86500,86600,86600,86500,378
|
|
20240830,110600,30841884900,86600,86500,86600,86500,1830
|
|
20240830,110500,30683587300,86500,86600,86600,86500,300
|
|
20240830,110400,30657636600,86500,86400,86600,86400,2242
|
|
20240830,110300,30463723100,86500,86400,86500,86400,354
|
|
20240830,110200,30433128000,86400,86100,86400,86100,3595
|
|
20240830,110100,30122909300,86200,86100,86200,86100,359
|
|
20240830,110000,30091982700,86200,86200,86200,86100,267
|
|
20240830,105900,30068991900,86200,86200,86200,86100,2780
|
|
20240830,105800,29829443700,86200,86200,86300,86200,1021
|
|
20240830,105700,29741428400,86200,86300,86300,86200,758
|
|
20240830,105600,29676088500,86300,86300,86300,86200,324
|
|
20240830,105500,29648150600,86200,86300,86300,86200,401
|
|
20240830,105400,29613580200,86200,86200,86300,86200,2048
|
|
20240830,105300,29436952200,86300,86200,86300,86200,369
|
|
20240830,105200,29405139900,86300,86200,86300,86200,730
|
|
20240830,105100,29342161400,86200,86200,86300,86200,223
|
|
20240830,105000,29322933600,86200,86100,86500,86100,5744
|
|
20240830,104900,28827219500,86200,86100,86200,86100,383
|
|
20240830,104800,28794229500,86100,86200,86300,86100,2628
|
|
20240830,104700,28567755100,86300,86300,86300,86200,266
|
|
20240830,104600,28544820500,86200,86200,86300,86200,861
|
|
20240830,104500,28470589200,86300,86200,86300,86100,3025
|
|
20240830,104400,28209827300,86100,86100,86200,86100,705
|
|
20240830,104300,28149107200,86100,86100,86200,86100,574
|
|
20240830,104200,28099642900,86200,86100,86200,86100,2255
|
|
20240830,104100,27905458000,86100,86200,86200,86100,371
|
|
20240830,104000,27873509400,86100,86200,86300,86100,5557
|
|
20240830,103900,27394412800,86300,86300,86300,86200,546
|
|
20240830,103800,27347337400,86300,86300,86300,86200,212
|
|
20240830,103700,27329056500,86300,86200,86300,86200,196
|
|
20240830,103600,27312154900,86200,86200,86300,86200,361
|
|
20240830,103500,27281006700,86300,86300,86300,86200,1346
|
|
20240830,103400,27164928700,86200,86200,86300,86200,195
|
|
20240830,103300,27148118700,86200,86300,86300,86200,983
|
|
20240830,103200,27063363000,86300,86300,86300,86200,1409
|
|
20240830,103100,26941766700,86200,86300,86300,86200,463
|
|
20240830,103000,26901811100,86300,86300,86400,86200,1051
|
|
20240830,102900,26811121500,86300,86400,86400,86200,2769
|
|
20240830,102800,26572231700,86500,86500,86600,86000,21551
|
|
20240830,102700,24712984000,86500,86500,86600,86500,998
|
|
20240830,102600,24626629000,86600,86500,86600,86500,1396
|
|
20240830,102500,24505749500,86500,86600,86600,86500,1415
|
|
20240830,102400,24383347400,86500,86700,86700,86500,8754
|
|
20240830,102300,23625085600,86600,86600,86700,86600,90
|
|
20240830,102200,23617283800,86700,86600,86700,86600,912
|
|
20240830,102100,23538224000,86600,86700,86700,86600,440
|
|
20240830,102000,23500091500,86600,86700,86800,86600,1345
|
|
20240830,101900,23383507100,86700,86700,86700,86600,1977
|
|
20240830,101800,23212126000,86700,86700,86700,86600,220
|
|
20240830,101700,23193068200,86600,86700,86700,86600,319
|
|
20240830,101600,23165429200,86700,86600,86700,86600,52
|
|
20240830,101500,23160921500,86600,86700,86700,86400,4593
|
|
20240830,101400,22763290500,86700,86800,86800,86700,397
|
|
20240830,101300,22728866300,86700,86700,86800,86700,987
|
|
20240830,101200,22643292200,86700,86800,86800,86700,868
|
|
20240830,101100,22567959500,86800,86700,86800,86700,922
|
|
20240830,101000,22488018900,86800,86700,86800,86600,4339
|
|
20240830,100900,22111852000,86600,86600,86700,86600,338
|
|
20240830,100800,22082579100,86600,86600,86700,86600,187
|
|
20240830,100700,22066383900,86600,86700,86800,86600,1478
|
|
20240830,100600,21938236500,86700,86500,86800,86400,3404
|
|
20240830,100500,21643542800,86600,86700,86800,86600,1830
|
|
20240830,100400,21484911200,86700,86800,87000,86700,2767
|
|
20240830,100300,21244599600,86800,86500,86900,86500,5956
|
|
20240830,100200,20728519700,86500,86200,86500,86100,2670
|
|
20240830,100100,20497871200,86100,86000,86300,86000,7474
|
|
20240830,100000,19854355600,86000,85900,86000,85900,114
|
|
20240830,095900,19844561300,85900,85900,86000,85900,314
|
|
20240830,095800,19817587100,86000,86000,86100,85900,3865
|
|
20240830,095700,19485161900,86000,85900,86000,85800,4968
|
|
20240830,095600,19058185700,85900,86100,86200,85800,15508
|
|
20240830,095500,17724443700,86200,86100,86200,86100,370
|
|
20240830,095400,17692583100,86200,86300,86300,86100,3963
|
|
20240830,095300,17350992900,86300,86300,86300,86200,1172
|
|
20240830,095200,17249887800,86300,86200,86300,86200,175
|
|
20240830,095100,17234800600,86100,86100,86200,86100,3616
|
|
20240830,095000,16923182600,86200,86200,86200,86100,976
|
|
20240830,094900,16839127800,86100,86200,86200,86100,781
|
|
20240830,094800,16771880000,86100,86300,86400,86100,8945
|
|
20240830,094700,16000268900,86400,86300,86400,86300,765
|
|
20240830,094600,15934234800,86300,86400,86400,86300,1043
|
|
20240830,094500,15844178600,86400,86300,86400,86300,960
|
|
20240830,094400,15761315100,86400,86300,86400,86300,354
|
|
20240830,094300,15730751600,86300,86400,86400,86300,497
|
|
20240830,094200,15687831800,86400,86300,86400,86300,2683
|
|
20240830,094100,15456041200,86400,86300,86400,86300,678
|
|
20240830,094000,15397528900,86300,86300,86300,86200,2828
|
|
20240830,093900,15153475500,86300,86500,86500,86300,9953
|
|
20240830,093800,14293941300,86400,86400,86500,86400,222
|
|
20240830,093700,14274759900,86400,86400,86500,86400,1151
|
|
20240830,093600,14175309100,86400,86600,86700,86400,7411
|
|
20240830,093500,13534089500,86700,86500,86900,86500,8449
|
|
20240830,093400,12801743600,86500,86500,86600,86500,213
|
|
20240830,093300,12783315100,86600,86800,86800,86500,4431
|
|
20240830,093200,12399466700,86800,86800,86900,86700,1565
|
|
20240830,093100,12263614300,86700,86600,86900,86500,7588
|
|
20240830,093000,11605637000,86500,86500,86600,86500,1205
|
|
20240830,092900,11501336500,86500,86500,86600,86400,1824
|
|
20240830,092800,11343564100,86500,86400,86500,86400,1290
|
|
20240830,092700,11232004000,86500,86500,86600,86400,3725
|
|
20240830,092600,10909798500,86500,86600,86600,86400,3508
|
|
20240830,092500,10606346700,86500,86700,86700,86500,3524
|
|
20240830,092400,10301203200,86700,86700,86700,86600,639
|
|
20240830,092300,10245845800,86700,86400,86700,86400,3782
|
|
20240830,092200,9918539000,86400,86400,86500,86400,208
|
|
20240830,092100,9900566600,86400,86500,86500,86400,1891
|
|
20240830,092000,9737122200,86500,86600,86600,86400,1617
|
|
20240830,091900,9597254900,86500,86500,86700,86300,7596
|
|
20240830,091800,8940212500,86500,86600,86600,86500,1605
|
|
20240830,091700,8801278200,86600,86500,86600,86500,1045
|
|
20240830,091600,8710846100,86600,86600,86900,86500,7771
|
|
20240830,091500,8036938200,86700,86900,87000,86600,6057
|
|
20240830,091400,7511314900,86900,86900,87000,86900,673
|
|
20240830,091300,7452779400,86900,87000,87000,86900,360
|
|
20240830,091200,7421488900,86900,87100,87100,86900,3512
|
|
20240830,091100,7115929000,87100,87000,87300,87000,6545
|
|
20240830,091000,6545677800,86900,87000,87100,86900,2783
|
|
20240830,090900,6303572600,87000,87200,87200,87000,3503
|
|
20240830,090800,5998302600,87200,87300,87500,87200,4672
|
|
20240830,090700,5590202400,87300,87200,87400,87200,1943
|
|
20240830,090600,5420579300,87300,87300,87400,87200,1689
|
|
20240830,090500,5273134000,87300,87400,87400,87200,6382
|
|
20240830,090400,4716368500,87200,87600,87700,87200,4638
|
|
20240830,090300,4310618800,87600,87700,87700,87500,3014
|
|
20240830,090200,4046495100,87700,87200,87900,87200,6519
|
|
20240830,090100,3476160800,87000,87200,87400,87000,5934
|
|
20240830,090000,2958883400,87200,88000,88000,87000,33633
|