670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,200600,79816538200,87700,87700,87700,87700,0
|
|
20240902,200500,79816538200,87700,87700,87700,87700,0
|
|
20240902,200400,79816538200,87700,87700,87700,87700,0
|
|
20240902,200300,79816538200,87700,87700,87700,87700,0
|
|
20240902,200200,79816538200,87700,87700,87700,87700,0
|
|
20240902,200100,79816538200,87700,87700,87700,87700,0
|
|
20240902,200000,79816538200,87700,87700,87700,87700,0
|
|
20240902,195900,79816538200,87700,87700,87700,87700,0
|
|
20240902,195800,79816538200,87700,87700,87700,87700,0
|
|
20240902,195700,79816538200,87700,87700,87700,87700,0
|
|
20240902,195600,79816538200,87700,87700,87700,87700,0
|
|
20240902,195500,79816538200,87700,87700,87700,87700,0
|
|
20240902,195400,79816538200,87700,87700,87700,87700,0
|
|
20240902,195300,79816538200,87700,87700,87700,87700,0
|
|
20240902,195200,79816538200,87700,87700,87700,87700,0
|
|
20240902,195100,79816538200,87700,87700,87700,87700,0
|
|
20240902,195000,79816538200,87700,87700,87700,87700,0
|
|
20240902,194900,79816538200,87700,87700,87700,87700,0
|
|
20240902,194800,79816538200,87700,87700,87700,87700,0
|
|
20240902,194700,79816538200,87700,87700,87700,87700,0
|
|
20240902,194600,79816538200,87700,87700,87700,87700,0
|
|
20240902,194500,79816538200,87700,87700,87700,87700,0
|
|
20240902,194400,79816538200,87700,87700,87700,87700,0
|
|
20240902,194300,79816538200,87700,87700,87700,87700,0
|
|
20240902,194200,79816538200,87700,87700,87700,87700,0
|
|
20240902,194100,79816538200,87700,87700,87700,87700,0
|
|
20240902,194000,79816538200,87700,87700,87700,87700,0
|
|
20240902,193900,79816538200,87700,87700,87700,87700,0
|
|
20240902,193800,79816538200,87700,87700,87700,87700,0
|
|
20240902,193700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,193600,79816538200,87700,87700,87700,87700,0
|
|
20240902,193500,79816538200,87700,87700,87700,87700,0
|
|
20240902,193400,79816538200,87700,87700,87700,87700,0
|
|
20240902,193300,79816538200,87700,87700,87700,87700,0
|
|
20240902,193200,79816538200,87700,87700,87700,87700,0
|
|
20240902,193100,79816538200,87700,87700,87700,87700,0
|
|
20240902,193000,79816538200,87700,87700,87700,87700,0
|
|
20240902,192900,79816538200,87700,87700,87700,87700,0
|
|
20240902,192800,79816538200,87700,87700,87700,87700,0
|
|
20240902,192700,79816538200,87700,87700,87700,87700,0
|
|
20240902,192600,79816538200,87700,87700,87700,87700,0
|
|
20240902,192500,79816538200,87700,87700,87700,87700,0
|
|
20240902,192400,79816538200,87700,87700,87700,87700,0
|
|
20240902,192300,79816538200,87700,87700,87700,87700,0
|
|
20240902,192200,79816538200,87700,87700,87700,87700,0
|
|
20240902,192100,79816538200,87700,87700,87700,87700,0
|
|
20240902,192000,79816538200,87700,87700,87700,87700,0
|
|
20240902,191900,79816538200,87700,87700,87700,87700,0
|
|
20240902,191800,79816538200,87700,87700,87700,87700,0
|
|
20240902,191700,79816538200,87700,87700,87700,87700,0
|
|
20240902,191600,79816538200,87700,87700,87700,87700,0
|
|
20240902,191500,79816538200,87700,87700,87700,87700,0
|
|
20240902,191400,79816538200,87700,87700,87700,87700,0
|
|
20240902,191300,79816538200,87700,87700,87700,87700,0
|
|
20240902,191200,79816538200,87700,87700,87700,87700,0
|
|
20240902,191100,79816538200,87700,87700,87700,87700,0
|
|
20240902,191000,79816538200,87700,87700,87700,87700,0
|
|
20240902,190900,79816538200,87700,87700,87700,87700,0
|
|
20240902,190800,79816538200,87700,87700,87700,87700,0
|
|
20240902,190700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,190600,79816538200,87700,87700,87700,87700,0
|
|
20240902,190500,79816538200,87700,87700,87700,87700,0
|
|
20240902,190400,79816538200,87700,87700,87700,87700,0
|
|
20240902,190300,79816538200,87700,87700,87700,87700,0
|
|
20240902,190200,79816538200,87700,87700,87700,87700,0
|
|
20240902,190100,79816538200,87700,87700,87700,87700,0
|
|
20240902,190000,79816538200,87700,87700,87700,87700,0
|
|
20240902,185900,79816538200,87700,87700,87700,87700,0
|
|
20240902,185800,79816538200,87700,87700,87700,87700,0
|
|
20240902,185700,79816538200,87700,87700,87700,87700,0
|
|
20240902,185600,79816538200,87700,87700,87700,87700,0
|
|
20240902,185500,79816538200,87700,87700,87700,87700,0
|
|
20240902,185400,79816538200,87700,87700,87700,87700,0
|
|
20240902,185300,79816538200,87700,87700,87700,87700,0
|
|
20240902,185200,79816538200,87700,87700,87700,87700,0
|
|
20240902,185100,79816538200,87700,87700,87700,87700,0
|
|
20240902,185000,79816538200,87700,87700,87700,87700,0
|
|
20240902,184900,79816538200,87700,87700,87700,87700,0
|
|
20240902,184800,79816538200,87700,87700,87700,87700,0
|
|
20240902,184700,79816538200,87700,87700,87700,87700,0
|
|
20240902,184600,79816538200,87700,87700,87700,87700,0
|
|
20240902,184500,79816538200,87700,87700,87700,87700,0
|
|
20240902,184400,79816538200,87700,87700,87700,87700,0
|
|
20240902,184300,79816538200,87700,87700,87700,87700,0
|
|
20240902,184200,79816538200,87700,87700,87700,87700,0
|
|
20240902,184100,79816538200,87700,87700,87700,87700,0
|
|
20240902,184000,79816538200,87700,87700,87700,87700,0
|
|
20240902,183900,79816538200,87700,87700,87700,87700,0
|
|
20240902,183800,79816538200,87700,87700,87700,87700,0
|
|
20240902,183700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,183600,79816538200,87700,87700,87700,87700,0
|
|
20240902,183500,79816538200,87700,87700,87700,87700,0
|
|
20240902,183400,79816538200,87700,87700,87700,87700,0
|
|
20240902,183300,79816538200,87700,87700,87700,87700,0
|
|
20240902,183200,79816538200,87700,87700,87700,87700,0
|
|
20240902,183100,79816538200,87700,87700,87700,87700,0
|
|
20240902,183000,79816538200,87700,87700,87700,87700,0
|
|
20240902,182900,79816538200,87700,87700,87700,87700,0
|
|
20240902,182800,79816538200,87700,87700,87700,87700,0
|
|
20240902,182700,79816538200,87700,87700,87700,87700,0
|
|
20240902,182600,79816538200,87700,87700,87700,87700,0
|
|
20240902,182500,79816538200,87700,87700,87700,87700,0
|
|
20240902,182400,79816538200,87700,87700,87700,87700,0
|
|
20240902,182300,79816538200,87700,87700,87700,87700,0
|
|
20240902,182200,79816538200,87700,87700,87700,87700,0
|
|
20240902,182100,79816538200,87700,87700,87700,87700,0
|
|
20240902,182000,79816538200,87700,87700,87700,87700,0
|
|
20240902,181900,79816538200,87700,87700,87700,87700,0
|
|
20240902,181800,79816538200,87700,87700,87700,87700,0
|
|
20240902,181700,79816538200,87700,87700,87700,87700,0
|
|
20240902,181600,79816538200,87700,87700,87700,87700,0
|
|
20240902,181500,79816538200,87700,87700,87700,87700,0
|
|
20240902,181400,79816538200,87700,87700,87700,87700,0
|
|
20240902,181300,79816538200,87700,87700,87700,87700,0
|
|
20240902,181200,79816538200,87700,87700,87700,87700,0
|
|
20240902,181100,79816538200,87700,87700,87700,87700,0
|
|
20240902,181000,79816538200,87700,87700,87700,87700,0
|
|
20240902,180900,79816538200,87700,87700,87700,87700,0
|
|
20240902,180800,79816538200,87700,87700,87700,87700,0
|
|
20240902,180700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,180600,79816538200,87700,87700,87700,87700,0
|
|
20240902,180500,79816538200,87700,87700,87700,87700,0
|
|
20240902,180400,79816538200,87700,87700,87700,87700,0
|
|
20240902,180300,79816538200,87700,87700,87700,87700,0
|
|
20240902,180200,79816538200,87700,87700,87700,87700,0
|
|
20240902,180100,79816538200,87700,87700,87700,87700,0
|
|
20240902,180000,79816538200,87700,87700,87700,87700,0
|
|
20240902,175900,79816538200,87700,87700,87700,87700,0
|
|
20240902,175800,79816538200,87700,87700,87700,87700,0
|
|
20240902,175700,79816538200,87700,87700,87700,87700,0
|
|
20240902,175600,79816538200,87700,87700,87700,87700,0
|
|
20240902,175500,79816538200,87700,87700,87700,87700,0
|
|
20240902,175400,79816538200,87700,87700,87700,87700,0
|
|
20240902,175300,79816538200,87700,87700,87700,87700,0
|
|
20240902,175200,79816538200,87700,87700,87700,87700,0
|
|
20240902,175100,79816538200,87700,87700,87700,87700,0
|
|
20240902,175000,79816538200,87700,87700,87700,87700,0
|
|
20240902,174900,79816538200,87700,87700,87700,87700,0
|
|
20240902,174800,79816538200,87700,87700,87700,87700,0
|
|
20240902,174700,79816538200,87700,87700,87700,87700,0
|
|
20240902,174600,79816538200,87700,87700,87700,87700,0
|
|
20240902,174500,79816538200,87700,87700,87700,87700,0
|
|
20240902,174400,79816538200,87700,87700,87700,87700,0
|
|
20240902,174300,79816538200,87700,87700,87700,87700,0
|
|
20240902,174200,79816538200,87700,87700,87700,87700,0
|
|
20240902,174100,79816538200,87700,87700,87700,87700,0
|
|
20240902,174000,79816538200,87700,87700,87700,87700,0
|
|
20240902,173900,79816538200,87700,87700,87700,87700,0
|
|
20240902,173800,79816538200,87700,87700,87700,87700,0
|
|
20240902,173700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,173600,79816538200,87700,87700,87700,87700,0
|
|
20240902,173500,79816538200,87700,87700,87700,87700,0
|
|
20240902,173400,79816538200,87700,87700,87700,87700,0
|
|
20240902,173300,79816538200,87700,87700,87700,87700,0
|
|
20240902,173200,79816538200,87700,87700,87700,87700,0
|
|
20240902,173100,79816538200,87700,87700,87700,87700,0
|
|
20240902,173000,79816538200,87700,87700,87700,87700,0
|
|
20240902,172900,79816538200,87700,87700,87700,87700,0
|
|
20240902,172800,79816538200,87700,87700,87700,87700,0
|
|
20240902,172700,79816538200,87700,87700,87700,87700,0
|
|
20240902,172600,79816538200,87700,87700,87700,87700,0
|
|
20240902,172500,79816538200,87700,87700,87700,87700,0
|
|
20240902,172400,79816538200,87700,87700,87700,87700,0
|
|
20240902,172300,79816538200,87700,87700,87700,87700,0
|
|
20240902,172200,79816538200,87700,87700,87700,87700,0
|
|
20240902,172100,79816538200,87700,87700,87700,87700,0
|
|
20240902,172000,79816538200,87700,87700,87700,87700,0
|
|
20240902,171900,79816538200,87700,87700,87700,87700,0
|
|
20240902,171800,79816538200,87700,87700,87700,87700,0
|
|
20240902,171700,79816538200,87700,87700,87700,87700,0
|
|
20240902,171600,79816538200,87700,87700,87700,87700,0
|
|
20240902,171500,79816538200,87700,87700,87700,87700,0
|
|
20240902,171400,79816538200,87700,87700,87700,87700,0
|
|
20240902,171300,79816538200,87700,87700,87700,87700,0
|
|
20240902,171200,79816538200,87700,87700,87700,87700,0
|
|
20240902,171100,79816538200,87700,87700,87700,87700,0
|
|
20240902,171000,79816538200,87700,87700,87700,87700,0
|
|
20240902,170900,79816538200,87700,87700,87700,87700,0
|
|
20240902,170800,79816538200,87700,87700,87700,87700,0
|
|
20240902,170700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,170600,79816538200,87700,87700,87700,87700,0
|
|
20240902,170500,79816538200,87700,87700,87700,87700,0
|
|
20240902,170400,79816538200,87700,87700,87700,87700,0
|
|
20240902,170300,79816538200,87700,87700,87700,87700,0
|
|
20240902,170200,79816538200,87700,87700,87700,87700,0
|
|
20240902,170100,79816538200,87700,87700,87700,87700,0
|
|
20240902,170000,79816538200,87700,87700,87700,87700,0
|
|
20240902,165900,79816538200,87700,87700,87700,87700,0
|
|
20240902,165800,79816538200,87700,87700,87700,87700,0
|
|
20240902,165700,79816538200,87700,87700,87700,87700,0
|
|
20240902,165600,79816538200,87700,87700,87700,87700,0
|
|
20240902,165500,79816538200,87700,87700,87700,87700,0
|
|
20240902,165400,79816538200,87700,87700,87700,87700,0
|
|
20240902,165300,79816538200,87700,87700,87700,87700,0
|
|
20240902,165200,79816538200,87700,87700,87700,87700,0
|
|
20240902,165100,79816538200,87700,87700,87700,87700,0
|
|
20240902,165000,79816538200,87700,87700,87700,87700,0
|
|
20240902,164900,79816538200,87700,87700,87700,87700,0
|
|
20240902,164800,79816538200,87700,87700,87700,87700,0
|
|
20240902,164700,79816538200,87700,87700,87700,87700,0
|
|
20240902,164600,79816538200,87700,87700,87700,87700,0
|
|
20240902,164500,79816538200,87700,87700,87700,87700,0
|
|
20240902,164400,79816538200,87700,87700,87700,87700,0
|
|
20240902,164300,79816538200,87700,87700,87700,87700,0
|
|
20240902,164200,79816538200,87700,87700,87700,87700,0
|
|
20240902,164100,79816538200,87700,87700,87700,87700,0
|
|
20240902,164000,79816538200,87700,87700,87700,87700,0
|
|
20240902,163900,79816538200,87700,87700,87700,87700,0
|
|
20240902,163800,79816538200,87700,87700,87700,87700,0
|
|
20240902,163700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,163600,79816538200,87700,87700,87700,87700,0
|
|
20240902,163500,79816538200,87700,87700,87700,87700,0
|
|
20240902,163400,79816538200,87700,87700,87700,87700,0
|
|
20240902,163300,79816538200,87700,87700,87700,87700,0
|
|
20240902,163200,79816538200,87700,87700,87700,87700,0
|
|
20240902,163100,79816538200,87700,87700,87700,87700,0
|
|
20240902,163000,79816538200,87700,87700,87700,87700,0
|
|
20240902,162900,79816538200,87700,87700,87700,87700,0
|
|
20240902,162800,79816538200,87700,87700,87700,87700,0
|
|
20240902,162700,79816538200,87700,87700,87700,87700,0
|
|
20240902,162600,79816538200,87700,87700,87700,87700,0
|
|
20240902,162500,79816538200,87700,87700,87700,87700,0
|
|
20240902,162400,79816538200,87700,87700,87700,87700,0
|
|
20240902,162300,79816538200,87700,87700,87700,87700,0
|
|
20240902,162200,79816538200,87700,87700,87700,87700,0
|
|
20240902,162100,79816538200,87700,87700,87700,87700,0
|
|
20240902,162000,79816538200,87700,87700,87700,87700,0
|
|
20240902,161900,79816538200,87700,87700,87700,87700,0
|
|
20240902,161800,79816538200,87700,87700,87700,87700,0
|
|
20240902,161700,79816538200,87700,87700,87700,87700,0
|
|
20240902,161600,79816538200,87700,87700,87700,87700,0
|
|
20240902,161500,79816538200,87700,87700,87700,87700,0
|
|
20240902,161400,79816538200,87700,87700,87700,87700,0
|
|
20240902,161300,79816538200,87700,87700,87700,87700,0
|
|
20240902,161200,79816538200,87700,87700,87700,87700,0
|
|
20240902,161100,79816538200,87700,87700,87700,87700,0
|
|
20240902,161000,79816538200,87700,87700,87700,87700,0
|
|
20240902,160900,79816538200,87700,87700,87700,87700,0
|
|
20240902,160800,79816538200,87700,87700,87700,87700,0
|
|
20240902,160700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,160600,79816538200,87700,87700,87700,87700,0
|
|
20240902,160500,79816538200,87700,87700,87700,87700,0
|
|
20240902,160400,79816538200,87700,87700,87700,87700,0
|
|
20240902,160300,79816538200,87700,87700,87700,87700,0
|
|
20240902,160200,79816538200,87700,87700,87700,87700,0
|
|
20240902,160100,79816538200,87700,87700,87700,87700,0
|
|
20240902,160000,79816538200,87700,87700,87700,87700,0
|
|
20240902,155900,79816538200,87700,87700,87700,87700,0
|
|
20240902,155800,79816538200,87700,87700,87700,87700,0
|
|
20240902,155700,79816538200,87700,87700,87700,87700,0
|
|
20240902,155600,79816538200,87700,87700,87700,87700,0
|
|
20240902,155500,79816538200,87700,87700,87700,87700,0
|
|
20240902,155400,79816538200,87700,87700,87700,87700,0
|
|
20240902,155300,79816538200,87700,87700,87700,87700,0
|
|
20240902,155200,79816538200,87700,87700,87700,87700,0
|
|
20240902,155100,79816538200,87700,87700,87700,87700,0
|
|
20240902,155000,79816538200,87700,87700,87700,87700,0
|
|
20240902,154900,79816538200,87700,87700,87700,87700,0
|
|
20240902,154800,79816538200,87700,87700,87700,87700,0
|
|
20240902,154700,79816538200,87700,87700,87700,87700,0
|
|
20240902,154600,79816538200,87700,87700,87700,87700,0
|
|
20240902,154500,79816538200,87700,87700,87700,87700,0
|
|
20240902,154400,79816538200,87700,87700,87700,87700,0
|
|
20240902,154300,79816538200,87700,87700,87700,87700,0
|
|
20240902,154200,79816538200,87700,87700,87700,87700,0
|
|
20240902,154100,79816538200,87700,87700,87700,87700,0
|
|
20240902,154000,79816538200,87700,87700,87700,87700,0
|
|
20240902,153900,79816538200,87700,87700,87700,87700,0
|
|
20240902,153800,79816538200,87700,87700,87700,87700,0
|
|
20240902,153700,79816538200,87700,87700,87700,87700,128216
|
|
20240902,153600,79816538200,87700,87700,87700,87700,0
|
|
20240902,153500,79816538200,87700,87700,87700,87700,0
|
|
20240902,153400,79816538200,87700,87700,87700,87700,0
|
|
20240902,153300,79816538200,87700,87700,87700,87700,0
|
|
20240902,153200,79816538200,87700,87700,87700,87700,0
|
|
20240902,153100,79816538200,87700,87700,87700,87700,0
|
|
20240902,153000,79816538200,87700,87700,87700,87700,128216
|
|
20240902,152900,68571995000,87400,87400,87400,87400,0
|
|
20240902,152800,68571995000,87400,87400,87400,87400,0
|
|
20240902,152700,68571995000,87400,87400,87400,87400,0
|
|
20240902,152600,68571995000,87400,87400,87400,87400,0
|
|
20240902,152500,68571995000,87400,87400,87400,87400,0
|
|
20240902,152400,68571995000,87400,87400,87400,87400,0
|
|
20240902,152300,68571995000,87400,87400,87400,87400,0
|
|
20240902,152200,68571995000,87400,87400,87400,87400,0
|
|
20240902,152100,68571995000,87400,87400,87400,87400,0
|
|
20240902,152000,68571995000,87400,87400,87400,87400,0
|
|
20240902,151900,68571995000,87400,87600,87700,87200,2981
|
|
20240902,151800,68311322000,87600,87600,87700,87500,1303
|
|
20240902,151700,68197183000,87600,87400,87600,87400,2194
|
|
20240902,151600,68005218800,87400,87300,87500,87300,2352
|
|
20240902,151500,67799617600,87400,87200,87400,87200,2700
|
|
20240902,151400,67563910200,87300,87200,87300,87200,918
|
|
20240902,151300,67483797700,87200,87300,87300,87200,1227
|
|
20240902,151200,67376712900,87300,87200,87300,87200,2948
|
|
20240902,151100,67119441500,87300,87200,87300,87200,885
|
|
20240902,151000,67042206000,87200,87200,87300,87200,1354
|
|
20240902,150900,66924123300,87200,87300,87300,87200,1150
|
|
20240902,150800,66823765500,87300,87200,87300,87200,823
|
|
20240902,150700,66751947300,87300,87100,87300,87100,4206
|
|
20240902,150600,66385140800,87100,87100,87200,87100,635
|
|
20240902,150500,66329815300,87100,87200,87200,87100,1598
|
|
20240902,150400,66190618800,87200,87100,87200,87100,1398
|
|
20240902,150300,66068838400,87100,87100,87200,87100,1570
|
|
20240902,150200,65932076100,87100,87200,87300,87100,2277
|
|
20240902,150100,65733572900,87200,87200,87300,87200,2003
|
|
20240902,150000,65558905600,87200,87400,87400,87200,1652
|
|
20240902,145900,65414745900,87300,87300,87400,87300,1808
|
|
20240902,145800,65256880800,87300,87300,87400,87300,837
|
|
20240902,145700,65183796600,87300,87300,87400,87300,778
|
|
20240902,145600,65115860400,87400,87200,87400,87200,1345
|
|
20240902,145500,64998453900,87200,87400,87500,87200,2129
|
|
20240902,145400,64812504100,87500,87400,87500,87400,793
|
|
20240902,145300,64743163800,87500,87200,87500,87200,4257
|
|
20240902,145200,64371452400,87300,87200,87300,87200,425
|
|
20240902,145100,64334383000,87200,87300,87400,87200,2266
|
|
20240902,145000,64136647900,87400,87400,87500,87300,2946
|
|
20240902,144900,63879210000,87500,87400,87500,87400,643
|
|
20240902,144800,63822972900,87400,87500,87700,87400,1232
|
|
20240902,144700,63715198800,87500,87600,87700,87500,1249
|
|
20240902,144600,63605802100,87600,87500,87600,87400,2969
|
|
20240902,144500,63345801500,87400,87500,87600,87400,2864
|
|
20240902,144400,63095375900,87500,87600,87600,87400,2119
|
|
20240902,144300,62909988800,87600,87500,87600,87400,1929
|
|
20240902,144200,62741287300,87500,87400,87500,87400,1037
|
|
20240902,144100,62650602300,87400,87600,87600,87400,3968
|
|
20240902,144000,62303468900,87500,87500,87600,87500,1756
|
|
20240902,143900,62149722100,87500,87500,87600,87500,789
|
|
20240902,143800,62080663700,87500,87500,87600,87500,760
|
|
20240902,143700,62014149500,87500,87500,87600,87500,2104
|
|
20240902,143600,61830043400,87600,87500,87600,87500,1565
|
|
20240902,143500,61693081100,87500,87500,87600,87500,934
|
|
20240902,143400,61611337300,87500,87700,87700,87500,1286
|
|
20240902,143300,61498753700,87600,87600,87700,87600,2312
|
|
20240902,143200,61296201300,87700,87600,87700,87600,2943
|
|
20240902,143100,61038377400,87600,87700,87700,87600,814
|
|
20240902,143000,60967063000,87600,87700,87700,87600,799
|
|
20240902,142900,60897042000,87700,87600,87700,87600,1287
|
|
20240902,142800,60784266200,87700,87600,87700,87500,485
|
|
20240902,142700,60741775200,87600,87500,87600,87500,1448
|
|
20240902,142600,60614977100,87600,87700,87800,87500,5444
|
|
20240902,142500,60137661500,87800,87800,87800,87700,1110
|
|
20240902,142400,60040256500,87700,87700,87800,87700,1505
|
|
20240902,142300,59908167700,87800,87800,87800,87700,787
|
|
20240902,142200,59839099200,87700,87700,87800,87700,239
|
|
20240902,142100,59818132000,87800,87700,87800,87700,284
|
|
20240902,142000,59793204900,87700,87600,87800,87500,2823
|
|
20240902,141900,59545900400,87500,87900,87900,87500,5182
|
|
20240902,141800,59091028100,87900,87800,88000,87800,2710
|
|
20240902,141700,58852885300,87800,87900,87900,87800,635
|
|
20240902,141600,58797080800,87900,87800,87900,87800,1526
|
|
20240902,141500,58662953600,87900,87900,87900,87800,1287
|
|
20240902,141400,58549835700,87800,87900,87900,87800,1278
|
|
20240902,141300,58437533900,87800,87800,87900,87800,437
|
|
20240902,141200,58399153300,87900,87800,87900,87800,444
|
|
20240902,141100,58360151300,87800,87900,87900,87800,966
|
|
20240902,141000,58275296600,87900,88000,88000,87800,2795
|
|
20240902,140900,58029611200,87900,88000,88000,87900,911
|
|
20240902,140800,57949513700,87900,87900,88000,87800,1457
|
|
20240902,140700,57821372800,88000,87800,88000,87800,794
|
|
20240902,140600,57751597300,87900,87900,87900,87800,1104
|
|
20240902,140500,57654580200,87900,87900,87900,87800,1114
|
|
20240902,140400,57556678100,87900,87900,87900,87800,1022
|
|
20240902,140300,57466874900,87800,87900,87900,87800,1729
|
|
20240902,140200,57314919700,87900,87800,87900,87800,598
|
|
20240902,140100,57262378900,87900,87800,87900,87800,773
|
|
20240902,140000,57194476400,87800,87800,87900,87800,893
|
|
20240902,135900,57116036700,87900,88000,88000,87800,1247
|
|
20240902,135800,57006432500,87900,88100,88100,87800,7124
|
|
20240902,135700,56379627400,88000,88000,88100,88000,1316
|
|
20240902,135600,56263735600,88100,88100,88100,88000,2322
|
|
20240902,135500,56059193400,88000,88100,88100,88000,916
|
|
20240902,135400,55978554700,88100,88100,88100,88000,336
|
|
20240902,135300,55948973100,88000,88100,88200,88000,3573
|
|
20240902,135200,55634241900,88000,88100,88100,88000,1118
|
|
20240902,135100,55535780600,88200,88200,88200,88000,2617
|
|
20240902,135000,55305188800,88200,88200,88200,88100,470
|
|
20240902,134900,55263747700,88100,88200,88200,88100,2452
|
|
20240902,134800,55047694000,88200,88200,88200,88100,637
|
|
20240902,134700,54991516100,88200,88200,88200,88100,641
|
|
20240902,134600,54934990500,88200,88100,88200,88100,661
|
|
20240902,134500,54876694100,88100,88200,88200,88100,1223
|
|
20240902,134400,54768844100,88100,88100,88200,88000,1782
|
|
20240902,134300,54611834400,88100,88200,88200,88000,1164
|
|
20240902,134200,54509278700,88200,88100,88200,88000,1397
|
|
20240902,134100,54386173700,88000,88000,88100,88000,439
|
|
20240902,134000,54347509800,88100,88100,88100,88000,840
|
|
20240902,133900,54273511900,88000,88000,88100,88000,204
|
|
20240902,133800,54255545500,88000,88000,88100,88000,768
|
|
20240902,133700,54187892700,88100,88000,88100,87900,327
|
|
20240902,133600,54159116200,87900,88300,88300,87900,12096
|
|
20240902,133500,53092780900,88300,88200,88300,88200,1381
|
|
20240902,133400,52970844500,88300,88300,88300,88200,545
|
|
20240902,133300,52922730200,88200,88200,88300,88200,1849
|
|
20240902,133200,52759471800,88200,88300,88300,88200,659
|
|
20240902,133100,52701288700,88200,88200,88300,88200,884
|
|
20240902,133000,52623241000,88300,88300,88300,88200,1580
|
|
20240902,132900,52483752000,88300,88300,88300,88200,884
|
|
20240902,132800,52405729300,88300,88200,88300,88200,355
|
|
20240902,132700,52374394500,88200,88300,88300,88200,705
|
|
20240902,132600,52312179800,88300,88200,88300,88200,996
|
|
20240902,132500,52224284000,88300,88200,88300,88200,488
|
|
20240902,132400,52181202000,88300,88300,88300,88200,1129
|
|
20240902,132300,52081536700,88300,88200,88300,88200,6158
|
|
20240902,132200,51538346300,88200,88200,88200,88100,726
|
|
20240902,132100,51474354700,88200,88200,88200,88100,616
|
|
20240902,132000,51420034400,88200,88200,88200,88100,898
|
|
20240902,131900,51340893200,88100,88100,88200,88100,1286
|
|
20240902,131800,51227476700,88100,88200,88200,88100,718
|
|
20240902,131700,51164170500,88200,88200,88200,88100,932
|
|
20240902,131600,51081977900,88100,88100,88200,88100,336
|
|
20240902,131500,51052349000,88200,88000,88200,88000,3938
|
|
20240902,131400,50705418400,88100,88100,88100,88000,1428
|
|
20240902,131300,50579617600,88100,88000,88100,88000,567
|
|
20240902,131200,50529694200,88100,88100,88100,88000,741
|
|
20240902,131100,50464470200,88000,87900,88100,87900,1550
|
|
20240902,131000,50328095900,87900,88000,88100,87900,4613
|
|
20240902,130900,49922227500,88000,88000,88100,88000,452
|
|
20240902,130800,49882439300,88000,88100,88100,88000,749
|
|
20240902,130700,49816489800,88000,88000,88100,88000,613
|
|
20240902,130600,49762504400,88100,88000,88100,87900,971
|
|
20240902,130500,49677068300,88000,87900,88000,87900,934
|
|
20240902,130400,49594897000,88000,87900,88000,87900,1118
|
|
20240902,130300,49496618800,87900,88000,88000,87900,621
|
|
20240902,130200,49442013000,87900,88000,88000,87900,1876
|
|
20240902,130100,49276957700,88000,88000,88000,87900,490
|
|
20240902,130000,49233864300,88000,87900,88000,87900,646
|
|
20240902,125900,49177051500,87900,87900,88000,87900,505
|
|
20240902,125800,49132643300,87900,88000,88000,87900,507
|
|
20240902,125700,49088067700,87900,87900,88000,87900,685
|
|
20240902,125600,49027821800,88000,88000,88000,87900,1151
|
|
20240902,125500,48926573800,87900,87900,88000,87800,1208
|
|
20240902,125400,48820380200,87900,88000,88000,87700,4644
|
|
20240902,125300,48412192900,88100,88000,88100,88000,737
|
|
20240902,125200,48347315200,88100,88100,88200,88000,550
|
|
20240902,125100,48298879700,88100,88100,88200,88100,915
|
|
20240902,125000,48218241900,88100,88100,88200,88000,404
|
|
20240902,124900,48182636800,88100,88100,88200,88000,1264
|
|
20240902,124800,48071264700,88200,88100,88200,88100,2079
|
|
20240902,124700,47888077600,88100,88100,88200,88000,711
|
|
20240902,124600,47825416700,88200,88100,88200,88000,1992
|
|
20240902,124500,47649910000,88100,88100,88100,88000,320
|
|
20240902,124400,47621725400,88000,88000,88100,88000,2296
|
|
20240902,124300,47419575700,88000,88100,88100,88000,1105
|
|
20240902,124200,47322301000,88100,87900,88100,87900,904
|
|
20240902,124100,47242727700,88000,87900,88000,87900,1316
|
|
20240902,124000,47126982100,87900,88000,88000,87800,494
|
|
20240902,123900,47083570300,88000,87900,88000,87800,1241
|
|
20240902,123800,46974458800,87900,87900,87900,87800,251
|
|
20240902,123700,46952405000,87800,87800,87900,87800,351
|
|
20240902,123600,46921582700,87800,87600,87900,87600,1832
|
|
20240902,123500,46760871400,87600,87700,87700,87600,1730
|
|
20240902,123400,46609259600,87800,87800,87800,87700,938
|
|
20240902,123300,46526954500,87600,87800,87900,87500,2029
|
|
20240902,123200,46349003700,87900,87800,87900,87800,1991
|
|
20240902,123100,46174176400,87800,87900,88000,87800,980
|
|
20240902,123000,46088125300,87900,87900,88000,87700,3275
|
|
20240902,122900,45800477400,87900,88100,88200,87900,8006
|
|
20240902,122800,45095331000,88100,88200,88200,88100,451
|
|
20240902,122700,45055575700,88200,88200,88200,88100,1191
|
|
20240902,122600,44950547200,88200,88200,88200,88100,734
|
|
20240902,122500,44885838300,88100,88200,88200,88100,427
|
|
20240902,122400,44848199600,88200,88200,88200,88100,359
|
|
20240902,122300,44816546600,88100,88200,88200,88100,346
|
|
20240902,122200,44786036300,88200,88100,88200,88100,393
|
|
20240902,122100,44751399200,88100,88100,88200,88100,1698
|
|
20240902,122000,44601717400,88200,88100,88200,88100,426
|
|
20240902,121900,44564165500,88100,88200,88200,88100,1217
|
|
20240902,121800,44456927700,88200,88100,88200,88100,406
|
|
20240902,121700,44421135500,88200,88300,88300,88100,2840
|
|
20240902,121600,44170674800,88300,88300,88300,88200,4731
|
|
20240902,121500,43753318500,88300,88200,88300,88200,749
|
|
20240902,121400,43687209800,88300,88300,88300,88200,2069
|
|
20240902,121300,43504528300,88200,88200,88300,88100,7372
|
|
20240902,121200,42854229200,88100,88200,88200,88100,540
|
|
20240902,121100,42806605000,88200,88100,88200,88000,4641
|
|
20240902,121000,42397730600,88100,88000,88100,88000,542
|
|
20240902,120900,42349988100,88000,88000,88100,88000,1513
|
|
20240902,120800,42216747200,88100,88100,88100,88000,585
|
|
20240902,120700,42165216300,88000,88100,88100,88000,921
|
|
20240902,120600,42084084800,88000,88100,88100,88000,1189
|
|
20240902,120500,41979342100,88100,88100,88100,88000,507
|
|
20240902,120400,41934681900,88100,88000,88100,88000,476
|
|
20240902,120300,41892760600,88000,88100,88100,88000,1250
|
|
20240902,120200,41782651000,88000,88000,88100,87900,4547
|
|
20240902,120100,41382514500,88000,88000,88000,87900,539
|
|
20240902,120000,41335090200,88000,87900,88000,87900,1454
|
|
20240902,115900,41207146500,88000,88000,88000,87900,1839
|
|
20240902,115800,41045321800,87900,88000,88000,87900,791
|
|
20240902,115700,40975733700,87900,88000,88000,87900,740
|
|
20240902,115600,40910618800,88000,87900,88000,87900,1454
|
|
20240902,115500,40782687800,87900,87900,88000,87900,750
|
|
20240902,115400,40716707300,88000,87900,88000,87900,5965
|
|
20240902,115300,40191798200,87900,87900,88000,87900,633
|
|
20240902,115200,40136119700,87900,88000,88000,87900,2062
|
|
20240902,115100,39954699200,88000,87900,88000,87900,955
|
|
20240902,115000,39870704400,87900,87900,88000,87900,755
|
|
20240902,114900,39804298300,87900,88000,88000,87900,732
|
|
20240902,114800,39739916300,87900,87900,88000,87800,1344
|
|
20240902,114700,39621744400,87900,87900,87900,87800,1085
|
|
20240902,114600,39526380200,87900,87800,87900,87800,1111
|
|
20240902,114500,39428737600,87800,87900,87900,87800,564
|
|
20240902,114400,39379167800,87800,87900,87900,87800,546
|
|
20240902,114300,39331198500,87800,87900,87900,87800,1098
|
|
20240902,114200,39234713600,87900,87900,88000,87800,2876
|
|
20240902,114100,38981937100,87900,87900,88000,87800,3306
|
|
20240902,114000,38691338200,87900,87900,88000,87800,579
|
|
20240902,113900,38640452400,88000,87800,88000,87800,1870
|
|
20240902,113800,38476086900,87800,87800,87900,87800,454
|
|
20240902,113700,38436195400,87800,87900,87900,87800,1685
|
|
20240902,113600,38288132100,88000,87900,88000,87900,939
|
|
20240902,113500,38205565400,87900,87800,88000,87700,11417
|
|
20240902,113400,37201659600,87800,87700,87800,87700,211
|
|
20240902,113300,37183143900,87800,88000,88000,87700,5522
|
|
20240902,113200,36697955800,87900,88000,88000,87900,987
|
|
20240902,113100,36611166000,88000,87700,88000,87700,14846
|
|
20240902,113000,35307144900,87700,87600,87800,87600,9121
|
|
20240902,112900,34507042200,87700,87600,87700,87600,1000
|
|
20240902,112800,34419351500,87600,87600,87700,87600,481
|
|
20240902,112700,34377183300,87600,87700,87700,87600,1008
|
|
20240902,112600,34288844300,87700,87700,87700,87600,398
|
|
20240902,112500,34253948200,87700,87600,87700,87600,868
|
|
20240902,112400,34177851300,87700,87600,87700,87600,474
|
|
20240902,112300,34136298700,87600,87600,87700,87500,7565
|
|
20240902,112200,33473806000,87600,87600,87600,87500,1925
|
|
20240902,112100,33305181000,87600,87600,87600,87500,450
|
|
20240902,112000,33265763700,87600,87500,87600,87500,1332
|
|
20240902,111900,33149087000,87500,87600,87700,87500,1394
|
|
20240902,111800,33026939100,87700,87600,87700,87500,4705
|
|
20240902,111700,32614729200,87700,87700,87700,87600,1725
|
|
20240902,111600,32463457200,87700,87600,87700,87600,727
|
|
20240902,111500,32399711500,87700,87600,87700,87600,1500
|
|
20240902,111400,32268202300,87600,87500,87700,87500,6963
|
|
20240902,111300,31658182800,87600,87600,87600,87500,733
|
|
20240902,111200,31593979400,87600,87600,87600,87500,1823
|
|
20240902,111100,31434328300,87500,87400,87600,87400,8494
|
|
20240902,111000,30690959100,87500,87400,87500,87400,955
|
|
20240902,110900,30607424600,87500,87300,87500,87200,13632
|
|
20240902,110800,29416354000,87300,87400,87400,87200,2142
|
|
20240902,110700,29229356600,87400,87300,87400,87200,2565
|
|
20240902,110600,29005434000,87300,87200,87300,87100,4526
|
|
20240902,110500,28610743300,87200,87200,87200,87100,455
|
|
20240902,110400,28571073100,87200,87200,87200,87100,629
|
|
20240902,110300,28516235300,87200,87100,87200,87100,2490
|
|
20240902,110200,28299265700,87100,87100,87100,87000,302
|
|
20240902,110100,28272965000,87100,87100,87100,87000,514
|
|
20240902,110000,28228201800,87000,87000,87100,87000,780
|
|
20240902,105900,28160327000,87100,87000,87100,87000,1238
|
|
20240902,105800,28052546600,87100,87100,87100,87000,480
|
|
20240902,105700,28010752900,87000,86900,87100,86800,4894
|
|
20240902,105600,27585078600,86800,86900,87000,86800,2174
|
|
20240902,105500,27396233100,86900,86900,86900,86700,1364
|
|
20240902,105400,27277828800,86900,86700,86900,86700,1647
|
|
20240902,105300,27134843800,86800,86600,86800,86600,1025
|
|
20240902,105200,27046004300,86700,86800,86800,86600,1654
|
|
20240902,105100,26902535700,86800,86800,86800,86700,3509
|
|
20240902,105000,26598007900,86800,86800,87000,86700,2576
|
|
20240902,104900,26374284800,86700,86900,86900,86700,1745
|
|
20240902,104800,26222735300,86900,86800,87000,86800,293
|
|
20240902,104700,26197285400,86800,86900,87000,86800,2395
|
|
20240902,104600,25989017600,86900,86900,87000,86800,503
|
|
20240902,104500,25945282000,87000,86800,87000,86800,830
|
|
20240902,104400,25873128500,86900,86800,86900,86800,749
|
|
20240902,104300,25808056600,86800,86900,87000,86800,2885
|
|
20240902,104200,25557486900,86900,86800,87000,86800,6051
|
|
20240902,104100,25032177500,86900,86900,87000,86800,460
|
|
20240902,104000,24992188300,87000,86900,87000,86900,735
|
|
20240902,103900,24928268200,86900,87000,87000,86800,353
|
|
20240902,103800,24897579200,86800,86800,87000,86800,1041
|
|
20240902,103700,24807116900,86900,86900,86900,86800,541
|
|
20240902,103600,24760128500,86900,86900,87000,86800,5582
|
|
20240902,103500,24275297700,86900,86900,87000,86900,698
|
|
20240902,103400,24214616200,86900,87100,87100,86900,442
|
|
20240902,103300,24176145500,87000,87000,87100,86900,2300
|
|
20240902,103200,23975992600,87000,87100,87100,86900,1703
|
|
20240902,103100,23827777600,87000,87000,87100,87000,651
|
|
20240902,103000,23771081500,87100,86900,87100,86900,1241
|
|
20240902,102900,23663110900,86900,87100,87100,86900,1563
|
|
20240902,102800,23527154400,87100,87200,87300,87100,1150
|
|
20240902,102700,23426846300,87300,87300,87300,87200,1713
|
|
20240902,102600,23277402700,87200,87300,87400,87200,1231
|
|
20240902,102500,23169911800,87300,87300,87400,87300,526
|
|
20240902,102400,23123959700,87300,87000,87400,87000,11218
|
|
20240902,102300,22145569100,87100,87100,87100,86800,5091
|
|
20240902,102200,21702703500,87100,87100,87100,87000,709
|
|
20240902,102100,21640959700,87000,87100,87100,87000,816
|
|
20240902,102000,21569904100,87100,87100,87100,87000,1419
|
|
20240902,101900,21446407600,87100,87100,87100,87000,934
|
|
20240902,101800,21365060700,87100,87000,87100,87000,427
|
|
20240902,101700,21327875500,87100,87100,87100,87000,1929
|
|
20240902,101600,21159868700,87100,87100,87100,87000,1170
|
|
20240902,101500,21057978100,87100,87100,87100,87000,330
|
|
20240902,101400,21029245500,87000,87000,87100,87000,554
|
|
20240902,101300,20980999300,87000,87000,87100,87000,635
|
|
20240902,101200,20925722100,87000,87000,87200,87000,5689
|
|
20240902,101100,20430037200,87100,87000,87100,86900,529
|
|
20240902,101000,20383993200,87000,87000,87100,86900,3206
|
|
20240902,100900,20105041300,87100,87100,87100,87000,595
|
|
20240902,100800,20053223000,87100,87100,87200,86900,1817
|
|
20240902,100700,19895103600,87000,87200,87200,87000,3269
|
|
20240902,100600,19610442500,87100,87100,87200,87000,1681
|
|
20240902,100500,19464015900,87100,86900,87100,86800,4543
|
|
20240902,100400,19069102300,86900,86900,87000,86800,2187
|
|
20240902,100300,18879025600,87000,87100,87100,86900,2671
|
|
20240902,100200,18646677300,87100,87300,87300,87000,2430
|
|
20240902,100100,18434700100,87300,86900,87400,86900,21751
|
|
20240902,100000,16540491600,87000,86900,87000,86800,7601
|
|
20240902,095900,15879713700,86800,86800,86900,86800,1662
|
|
20240902,095800,15735395000,86800,86400,86900,86300,5210
|
|
20240902,095700,15284271300,86400,86700,86700,86400,1707
|
|
20240902,095600,15136394100,86700,86700,86700,86500,2168
|
|
20240902,095500,14948679200,86700,86400,86800,86400,9670
|
|
20240902,095400,14111879000,86400,86200,86400,86200,2405
|
|
20240902,095300,13904332700,86200,86200,86300,86200,496
|
|
20240902,095200,13861543100,86200,86300,86300,86200,843
|
|
20240902,095100,13788797000,86200,86100,86300,86100,1651
|
|
20240902,095000,13646486700,86200,86100,86200,86100,536
|
|
20240902,094900,13600307200,86100,86200,86200,86100,1685
|
|
20240902,094800,13455069900,86200,86000,86200,85900,3845
|
|
20240902,094700,13124226200,85900,85700,85900,85700,592
|
|
20240902,094600,13073419500,85800,85800,85800,85700,674
|
|
20240902,094500,13015600100,85800,86000,86000,85700,1216
|
|
20240902,094400,12911183800,85900,85800,86000,85700,735
|
|
20240902,094300,12848103700,85800,85800,86000,85700,2183
|
|
20240902,094200,12660715700,85700,85700,85800,85700,301
|
|
20240902,094100,12634899500,85700,85700,85800,85600,994
|
|
20240902,094000,12549718400,85600,85800,86000,85600,2716
|
|
20240902,093900,12316668400,85800,85600,85800,85600,2306
|
|
20240902,093800,12118938600,85500,85600,85600,85500,428
|
|
20240902,093700,12082306700,85600,85300,85600,85300,2172
|
|
20240902,093600,11896688800,85400,85400,85400,85300,326
|
|
20240902,093500,11868868000,85300,85200,85300,85200,2121
|
|
20240902,093400,11687952300,85300,85000,85400,85000,4734
|
|
20240902,093300,11284862800,85000,85000,85100,85000,539
|
|
20240902,093200,11239036200,85100,85000,85100,85000,2048
|
|
20240902,093100,11064905100,85100,85000,85100,85000,1289
|
|
20240902,093000,10955299600,85000,85100,85100,85000,453
|
|
20240902,092900,10916782500,85100,85100,85100,85000,279
|
|
20240902,092800,10893046300,85100,85200,85200,85000,2025
|
|
20240902,092700,10720693900,85100,85200,85200,84900,2676
|
|
20240902,092600,10493064300,85100,84800,85200,84800,2529
|
|
20240902,092500,10278219000,84800,84900,84900,84800,1796
|
|
20240902,092400,10125808900,84900,84900,85000,84800,1561
|
|
20240902,092300,9993302100,84900,84800,85000,84800,4212
|
|
20240902,092200,9635780200,84800,84900,85000,84800,3352
|
|
20240902,092100,9351180100,84900,85000,85000,84900,1448
|
|
20240902,092000,9228158800,84900,85000,85100,84900,1911
|
|
20240902,091900,9065787200,85000,85100,85200,84900,2586
|
|
20240902,091800,8845865400,85100,85000,85100,84900,3593
|
|
20240902,091700,8540437200,85000,85000,85000,84900,743
|
|
20240902,091600,8477304800,85000,85000,85200,84900,2741
|
|
20240902,091500,8244144700,85000,85000,85100,84800,9587
|
|
20240902,091400,7429664300,85000,85100,85100,85000,1334
|
|
20240902,091300,7316255900,85000,85000,85100,85000,5739
|
|
20240902,091200,6828420100,85000,85000,85100,85000,1099
|
|
20240902,091100,6734997800,85000,85000,85100,85000,1118
|
|
20240902,091000,6639951700,85000,85000,85100,85000,1754
|
|
20240902,090900,6490776400,85100,85200,85200,85000,4036
|
|
20240902,090800,6147322000,85200,85500,85500,85200,2346
|
|
20240902,090700,5947102500,85400,85200,85500,85000,6525
|
|
20240902,090600,5391362800,85100,85500,85600,85100,9877
|
|
20240902,090500,4548396800,85500,85600,85600,85500,4123
|
|
20240902,090400,4195671100,85600,85500,85800,85500,7265
|
|
20240902,090300,3573190900,85500,85800,85800,85500,5147
|
|
20240902,090200,3132381500,85900,86000,86100,85700,6521
|
|
20240902,090100,2571710600,86100,86200,86400,86000,5364
|
|
20240902,090000,2109032800,86200,86200,86400,85900,24461
|