670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,200700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,200600,43330592800,87000,87000,87000,87000,0
|
|
20240903,200500,43330592800,87000,87000,87000,87000,0
|
|
20240903,200400,43330592800,87000,87000,87000,87000,0
|
|
20240903,200300,43330592800,87000,87000,87000,87000,0
|
|
20240903,200200,43330592800,87000,87000,87000,87000,0
|
|
20240903,200100,43330592800,87000,87000,87000,87000,0
|
|
20240903,200000,43330592800,87000,87000,87000,87000,0
|
|
20240903,195900,43330592800,87000,87000,87000,87000,0
|
|
20240903,195800,43330592800,87000,87000,87000,87000,0
|
|
20240903,195700,43330592800,87000,87000,87000,87000,0
|
|
20240903,195600,43330592800,87000,87000,87000,87000,0
|
|
20240903,195500,43330592800,87000,87000,87000,87000,0
|
|
20240903,195400,43330592800,87000,87000,87000,87000,0
|
|
20240903,195300,43330592800,87000,87000,87000,87000,0
|
|
20240903,195200,43330592800,87000,87000,87000,87000,0
|
|
20240903,195100,43330592800,87000,87000,87000,87000,0
|
|
20240903,195000,43330592800,87000,87000,87000,87000,0
|
|
20240903,194900,43330592800,87000,87000,87000,87000,0
|
|
20240903,194800,43330592800,87000,87000,87000,87000,0
|
|
20240903,194700,43330592800,87000,87000,87000,87000,0
|
|
20240903,194600,43330592800,87000,87000,87000,87000,0
|
|
20240903,194500,43330592800,87000,87000,87000,87000,0
|
|
20240903,194400,43330592800,87000,87000,87000,87000,0
|
|
20240903,194300,43330592800,87000,87000,87000,87000,0
|
|
20240903,194200,43330592800,87000,87000,87000,87000,0
|
|
20240903,194100,43330592800,87000,87000,87000,87000,0
|
|
20240903,194000,43330592800,87000,87000,87000,87000,0
|
|
20240903,193900,43330592800,87000,87000,87000,87000,0
|
|
20240903,193800,43330592800,87000,87000,87000,87000,0
|
|
20240903,193700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,193600,43330592800,87000,87000,87000,87000,0
|
|
20240903,193500,43330592800,87000,87000,87000,87000,0
|
|
20240903,193400,43330592800,87000,87000,87000,87000,0
|
|
20240903,193300,43330592800,87000,87000,87000,87000,0
|
|
20240903,193200,43330592800,87000,87000,87000,87000,0
|
|
20240903,193100,43330592800,87000,87000,87000,87000,0
|
|
20240903,193000,43330592800,87000,87000,87000,87000,0
|
|
20240903,192900,43330592800,87000,87000,87000,87000,0
|
|
20240903,192800,43330592800,87000,87000,87000,87000,0
|
|
20240903,192700,43330592800,87000,87000,87000,87000,0
|
|
20240903,192600,43330592800,87000,87000,87000,87000,0
|
|
20240903,192500,43330592800,87000,87000,87000,87000,0
|
|
20240903,192400,43330592800,87000,87000,87000,87000,0
|
|
20240903,192300,43330592800,87000,87000,87000,87000,0
|
|
20240903,192200,43330592800,87000,87000,87000,87000,0
|
|
20240903,192100,43330592800,87000,87000,87000,87000,0
|
|
20240903,192000,43330592800,87000,87000,87000,87000,0
|
|
20240903,191900,43330592800,87000,87000,87000,87000,0
|
|
20240903,191800,43330592800,87000,87000,87000,87000,0
|
|
20240903,191700,43330592800,87000,87000,87000,87000,0
|
|
20240903,191600,43330592800,87000,87000,87000,87000,0
|
|
20240903,191500,43330592800,87000,87000,87000,87000,0
|
|
20240903,191400,43330592800,87000,87000,87000,87000,0
|
|
20240903,191300,43330592800,87000,87000,87000,87000,0
|
|
20240903,191200,43330592800,87000,87000,87000,87000,0
|
|
20240903,191100,43330592800,87000,87000,87000,87000,0
|
|
20240903,191000,43330592800,87000,87000,87000,87000,0
|
|
20240903,190900,43330592800,87000,87000,87000,87000,0
|
|
20240903,190800,43330592800,87000,87000,87000,87000,0
|
|
20240903,190700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,190600,43330592800,87000,87000,87000,87000,0
|
|
20240903,190500,43330592800,87000,87000,87000,87000,0
|
|
20240903,190400,43330592800,87000,87000,87000,87000,0
|
|
20240903,190300,43330592800,87000,87000,87000,87000,0
|
|
20240903,190200,43330592800,87000,87000,87000,87000,0
|
|
20240903,190100,43330592800,87000,87000,87000,87000,0
|
|
20240903,190000,43330592800,87000,87000,87000,87000,0
|
|
20240903,185900,43330592800,87000,87000,87000,87000,0
|
|
20240903,185800,43330592800,87000,87000,87000,87000,0
|
|
20240903,185700,43330592800,87000,87000,87000,87000,0
|
|
20240903,185600,43330592800,87000,87000,87000,87000,0
|
|
20240903,185500,43330592800,87000,87000,87000,87000,0
|
|
20240903,185400,43330592800,87000,87000,87000,87000,0
|
|
20240903,185300,43330592800,87000,87000,87000,87000,0
|
|
20240903,185200,43330592800,87000,87000,87000,87000,0
|
|
20240903,185100,43330592800,87000,87000,87000,87000,0
|
|
20240903,185000,43330592800,87000,87000,87000,87000,0
|
|
20240903,184900,43330592800,87000,87000,87000,87000,0
|
|
20240903,184800,43330592800,87000,87000,87000,87000,0
|
|
20240903,184700,43330592800,87000,87000,87000,87000,0
|
|
20240903,184600,43330592800,87000,87000,87000,87000,0
|
|
20240903,184500,43330592800,87000,87000,87000,87000,0
|
|
20240903,184400,43330592800,87000,87000,87000,87000,0
|
|
20240903,184300,43330592800,87000,87000,87000,87000,0
|
|
20240903,184200,43330592800,87000,87000,87000,87000,0
|
|
20240903,184100,43330592800,87000,87000,87000,87000,0
|
|
20240903,184000,43330592800,87000,87000,87000,87000,0
|
|
20240903,183900,43330592800,87000,87000,87000,87000,0
|
|
20240903,183800,43330592800,87000,87000,87000,87000,0
|
|
20240903,183700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,183600,43330592800,87000,87000,87000,87000,0
|
|
20240903,183500,43330592800,87000,87000,87000,87000,0
|
|
20240903,183400,43330592800,87000,87000,87000,87000,0
|
|
20240903,183300,43330592800,87000,87000,87000,87000,0
|
|
20240903,183200,43330592800,87000,87000,87000,87000,0
|
|
20240903,183100,43330592800,87000,87000,87000,87000,0
|
|
20240903,183000,43330592800,87000,87000,87000,87000,0
|
|
20240903,182900,43330592800,87000,87000,87000,87000,0
|
|
20240903,182800,43330592800,87000,87000,87000,87000,0
|
|
20240903,182700,43330592800,87000,87000,87000,87000,0
|
|
20240903,182600,43330592800,87000,87000,87000,87000,0
|
|
20240903,182500,43330592800,87000,87000,87000,87000,0
|
|
20240903,182400,43330592800,87000,87000,87000,87000,0
|
|
20240903,182300,43330592800,87000,87000,87000,87000,0
|
|
20240903,182200,43330592800,87000,87000,87000,87000,0
|
|
20240903,182100,43330592800,87000,87000,87000,87000,0
|
|
20240903,182000,43330592800,87000,87000,87000,87000,0
|
|
20240903,181900,43330592800,87000,87000,87000,87000,0
|
|
20240903,181800,43330592800,87000,87000,87000,87000,0
|
|
20240903,181700,43330592800,87000,87000,87000,87000,0
|
|
20240903,181600,43330592800,87000,87000,87000,87000,0
|
|
20240903,181500,43330592800,87000,87000,87000,87000,0
|
|
20240903,181400,43330592800,87000,87000,87000,87000,0
|
|
20240903,181300,43330592800,87000,87000,87000,87000,0
|
|
20240903,181200,43330592800,87000,87000,87000,87000,0
|
|
20240903,181100,43330592800,87000,87000,87000,87000,0
|
|
20240903,181000,43330592800,87000,87000,87000,87000,0
|
|
20240903,180900,43330592800,87000,87000,87000,87000,0
|
|
20240903,180800,43330592800,87000,87000,87000,87000,0
|
|
20240903,180700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,180600,43330592800,87000,87000,87000,87000,0
|
|
20240903,180500,43330592800,87000,87000,87000,87000,0
|
|
20240903,180400,43330592800,87000,87000,87000,87000,0
|
|
20240903,180300,43330592800,87000,87000,87000,87000,0
|
|
20240903,180200,43330592800,87000,87000,87000,87000,0
|
|
20240903,180100,43330592800,87000,87000,87000,87000,0
|
|
20240903,180000,43330592800,87000,87000,87000,87000,0
|
|
20240903,175900,43330592800,87000,87000,87000,87000,0
|
|
20240903,175800,43330592800,87000,87000,87000,87000,0
|
|
20240903,175700,43330592800,87000,87000,87000,87000,0
|
|
20240903,175600,43330592800,87000,87000,87000,87000,0
|
|
20240903,175500,43330592800,87000,87000,87000,87000,0
|
|
20240903,175400,43330592800,87000,87000,87000,87000,0
|
|
20240903,175300,43330592800,87000,87000,87000,87000,0
|
|
20240903,175200,43330592800,87000,87000,87000,87000,0
|
|
20240903,175100,43330592800,87000,87000,87000,87000,0
|
|
20240903,175000,43330592800,87000,87000,87000,87000,0
|
|
20240903,174900,43330592800,87000,87000,87000,87000,0
|
|
20240903,174800,43330592800,87000,87000,87000,87000,0
|
|
20240903,174700,43330592800,87000,87000,87000,87000,0
|
|
20240903,174600,43330592800,87000,87000,87000,87000,0
|
|
20240903,174500,43330592800,87000,87000,87000,87000,0
|
|
20240903,174400,43330592800,87000,87000,87000,87000,0
|
|
20240903,174300,43330592800,87000,87000,87000,87000,0
|
|
20240903,174200,43330592800,87000,87000,87000,87000,0
|
|
20240903,174100,43330592800,87000,87000,87000,87000,0
|
|
20240903,174000,43330592800,87000,87000,87000,87000,0
|
|
20240903,173900,43330592800,87000,87000,87000,87000,0
|
|
20240903,173800,43330592800,87000,87000,87000,87000,0
|
|
20240903,173700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,173600,43330592800,87000,87000,87000,87000,0
|
|
20240903,173500,43330592800,87000,87000,87000,87000,0
|
|
20240903,173400,43330592800,87000,87000,87000,87000,0
|
|
20240903,173300,43330592800,87000,87000,87000,87000,0
|
|
20240903,173200,43330592800,87000,87000,87000,87000,0
|
|
20240903,173100,43330592800,87000,87000,87000,87000,0
|
|
20240903,173000,43330592800,87000,87000,87000,87000,0
|
|
20240903,172900,43330592800,87000,87000,87000,87000,0
|
|
20240903,172800,43330592800,87000,87000,87000,87000,0
|
|
20240903,172700,43330592800,87000,87000,87000,87000,0
|
|
20240903,172600,43330592800,87000,87000,87000,87000,0
|
|
20240903,172500,43330592800,87000,87000,87000,87000,0
|
|
20240903,172400,43330592800,87000,87000,87000,87000,0
|
|
20240903,172300,43330592800,87000,87000,87000,87000,0
|
|
20240903,172200,43330592800,87000,87000,87000,87000,0
|
|
20240903,172100,43330592800,87000,87000,87000,87000,0
|
|
20240903,172000,43330592800,87000,87000,87000,87000,0
|
|
20240903,171900,43330592800,87000,87000,87000,87000,0
|
|
20240903,171800,43330592800,87000,87000,87000,87000,0
|
|
20240903,171700,43330592800,87000,87000,87000,87000,0
|
|
20240903,171600,43330592800,87000,87000,87000,87000,0
|
|
20240903,171500,43330592800,87000,87000,87000,87000,0
|
|
20240903,171400,43330592800,87000,87000,87000,87000,0
|
|
20240903,171300,43330592800,87000,87000,87000,87000,0
|
|
20240903,171200,43330592800,87000,87000,87000,87000,0
|
|
20240903,171100,43330592800,87000,87000,87000,87000,0
|
|
20240903,171000,43330592800,87000,87000,87000,87000,0
|
|
20240903,170900,43330592800,87000,87000,87000,87000,0
|
|
20240903,170800,43330592800,87000,87000,87000,87000,0
|
|
20240903,170700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,170600,43330592800,87000,87000,87000,87000,0
|
|
20240903,170500,43330592800,87000,87000,87000,87000,0
|
|
20240903,170400,43330592800,87000,87000,87000,87000,0
|
|
20240903,170300,43330592800,87000,87000,87000,87000,0
|
|
20240903,170200,43330592800,87000,87000,87000,87000,0
|
|
20240903,170100,43330592800,87000,87000,87000,87000,0
|
|
20240903,170000,43330592800,87000,87000,87000,87000,0
|
|
20240903,165900,43330592800,87000,87000,87000,87000,0
|
|
20240903,165800,43330592800,87000,87000,87000,87000,0
|
|
20240903,165700,43330592800,87000,87000,87000,87000,0
|
|
20240903,165600,43330592800,87000,87000,87000,87000,0
|
|
20240903,165500,43330592800,87000,87000,87000,87000,0
|
|
20240903,165400,43330592800,87000,87000,87000,87000,0
|
|
20240903,165300,43330592800,87000,87000,87000,87000,0
|
|
20240903,165200,43330592800,87000,87000,87000,87000,0
|
|
20240903,165100,43330592800,87000,87000,87000,87000,0
|
|
20240903,165000,43330592800,87000,87000,87000,87000,0
|
|
20240903,164900,43330592800,87000,87000,87000,87000,0
|
|
20240903,164800,43330592800,87000,87000,87000,87000,0
|
|
20240903,164700,43330592800,87000,87000,87000,87000,0
|
|
20240903,164600,43330592800,87000,87000,87000,87000,0
|
|
20240903,164500,43330592800,87000,87000,87000,87000,0
|
|
20240903,164400,43330592800,87000,87000,87000,87000,0
|
|
20240903,164300,43330592800,87000,87000,87000,87000,0
|
|
20240903,164200,43330592800,87000,87000,87000,87000,0
|
|
20240903,164100,43330592800,87000,87000,87000,87000,0
|
|
20240903,164000,43330592800,87000,87000,87000,87000,0
|
|
20240903,163900,43330592800,87000,87000,87000,87000,0
|
|
20240903,163800,43330592800,87000,87000,87000,87000,0
|
|
20240903,163700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,163600,43330592800,87000,87000,87000,87000,0
|
|
20240903,163500,43330592800,87000,87000,87000,87000,0
|
|
20240903,163400,43330592800,87000,87000,87000,87000,0
|
|
20240903,163300,43330592800,87000,87000,87000,87000,0
|
|
20240903,163200,43330592800,87000,87000,87000,87000,0
|
|
20240903,163100,43330592800,87000,87000,87000,87000,0
|
|
20240903,163000,43330592800,87000,87000,87000,87000,0
|
|
20240903,162900,43330592800,87000,87000,87000,87000,0
|
|
20240903,162800,43330592800,87000,87000,87000,87000,0
|
|
20240903,162700,43330592800,87000,87000,87000,87000,0
|
|
20240903,162600,43330592800,87000,87000,87000,87000,0
|
|
20240903,162500,43330592800,87000,87000,87000,87000,0
|
|
20240903,162400,43330592800,87000,87000,87000,87000,0
|
|
20240903,162300,43330592800,87000,87000,87000,87000,0
|
|
20240903,162200,43330592800,87000,87000,87000,87000,0
|
|
20240903,162100,43330592800,87000,87000,87000,87000,0
|
|
20240903,162000,43330592800,87000,87000,87000,87000,0
|
|
20240903,161900,43330592800,87000,87000,87000,87000,0
|
|
20240903,161800,43330592800,87000,87000,87000,87000,0
|
|
20240903,161700,43330592800,87000,87000,87000,87000,0
|
|
20240903,161600,43330592800,87000,87000,87000,87000,0
|
|
20240903,161500,43330592800,87000,87000,87000,87000,0
|
|
20240903,161400,43330592800,87000,87000,87000,87000,0
|
|
20240903,161300,43330592800,87000,87000,87000,87000,0
|
|
20240903,161200,43330592800,87000,87000,87000,87000,0
|
|
20240903,161100,43330592800,87000,87000,87000,87000,0
|
|
20240903,161000,43330592800,87000,87000,87000,87000,0
|
|
20240903,160900,43330592800,87000,87000,87000,87000,0
|
|
20240903,160800,43330592800,87000,87000,87000,87000,0
|
|
20240903,160700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,160600,43330592800,87000,87000,87000,87000,0
|
|
20240903,160500,43330592800,87000,87000,87000,87000,0
|
|
20240903,160400,43330592800,87000,87000,87000,87000,0
|
|
20240903,160300,43330592800,87000,87000,87000,87000,0
|
|
20240903,160200,43330592800,87000,87000,87000,87000,0
|
|
20240903,160100,43330592800,87000,87000,87000,87000,0
|
|
20240903,160000,43330592800,87000,87000,87000,87000,0
|
|
20240903,155900,43330592800,87000,87000,87000,87000,0
|
|
20240903,155800,43330592800,87000,87000,87000,87000,0
|
|
20240903,155700,43330592800,87000,87000,87000,87000,0
|
|
20240903,155600,43330592800,87000,87000,87000,87000,0
|
|
20240903,155500,43330592800,87000,87000,87000,87000,0
|
|
20240903,155400,43330592800,87000,87000,87000,87000,0
|
|
20240903,155300,43330592800,87000,87000,87000,87000,0
|
|
20240903,155200,43330592800,87000,87000,87000,87000,0
|
|
20240903,155100,43330592800,87000,87000,87000,87000,0
|
|
20240903,155000,43330592800,87000,87000,87000,87000,0
|
|
20240903,154900,43330592800,87000,87000,87000,87000,0
|
|
20240903,154800,43330592800,87000,87000,87000,87000,0
|
|
20240903,154700,43330592800,87000,87000,87000,87000,0
|
|
20240903,154600,43330592800,87000,87000,87000,87000,0
|
|
20240903,154500,43330592800,87000,87000,87000,87000,0
|
|
20240903,154400,43330592800,87000,87000,87000,87000,0
|
|
20240903,154300,43330592800,87000,87000,87000,87000,0
|
|
20240903,154200,43330592800,87000,87000,87000,87000,0
|
|
20240903,154100,43330592800,87000,87000,87000,87000,0
|
|
20240903,154000,43330592800,87000,87000,87000,87000,0
|
|
20240903,153900,43330592800,87000,87000,87000,87000,0
|
|
20240903,153800,43330592800,87000,87000,87000,87000,0
|
|
20240903,153700,43330592800,87000,87000,87000,87000,46277
|
|
20240903,153600,43330592800,87000,87000,87000,87000,0
|
|
20240903,153500,43330592800,87000,87000,87000,87000,0
|
|
20240903,153400,43330592800,87000,87000,87000,87000,0
|
|
20240903,153300,43330592800,87000,87000,87000,87000,0
|
|
20240903,153200,43330592800,87000,87000,87000,87000,0
|
|
20240903,153100,43330592800,87000,87000,87000,87000,0
|
|
20240903,153000,43330592800,87000,87000,87000,87000,46277
|
|
20240903,152900,39304493800,86900,86900,86900,86900,0
|
|
20240903,152800,39304493800,86900,86900,86900,86900,0
|
|
20240903,152700,39304493800,86900,86900,86900,86900,0
|
|
20240903,152600,39304493800,86900,86900,86900,86900,0
|
|
20240903,152500,39304493800,86900,86900,86900,86900,0
|
|
20240903,152400,39304493800,86900,86900,86900,86900,0
|
|
20240903,152300,39304493800,86900,86900,86900,86900,0
|
|
20240903,152200,39304493800,86900,86900,86900,86900,0
|
|
20240903,152100,39304493800,86900,86900,86900,86900,0
|
|
20240903,152000,39304493800,86900,86900,86900,86900,0
|
|
20240903,151900,39304493800,86900,86800,86900,86800,948
|
|
20240903,151800,39222150600,86800,86800,86900,86800,696
|
|
20240903,151700,39161693300,86900,86900,86900,86800,922
|
|
20240903,151600,39081583300,86900,86800,86900,86800,662
|
|
20240903,151500,39024069000,86900,86800,86900,86800,565
|
|
20240903,151400,38974982200,86900,86800,86900,86700,1819
|
|
20240903,151300,38817116700,86800,86900,86900,86700,727
|
|
20240903,151200,38754003400,86900,86900,86900,86800,525
|
|
20240903,151100,38708398000,86900,86900,86900,86800,511
|
|
20240903,151000,38664017000,86900,86900,86900,86800,388
|
|
20240903,150900,38630319700,86800,86800,86900,86700,1338
|
|
20240903,150800,38514176200,86700,86800,86800,86700,481
|
|
20240903,150700,38472438700,86700,86600,86800,86600,2446
|
|
20240903,150600,38260329800,86600,86700,86700,86600,422
|
|
20240903,150500,38223771300,86700,86600,86700,86600,599
|
|
20240903,150400,38171863300,86600,86700,86700,86600,398
|
|
20240903,150300,38137375300,86600,86600,86700,86600,829
|
|
20240903,150200,38065577500,86600,86700,86700,86600,308
|
|
20240903,150100,38038901200,86600,86600,86700,86600,407
|
|
20240903,150000,38003650200,86600,86600,86800,86600,1178
|
|
20240903,145900,37901474900,86600,86700,86700,86600,175
|
|
20240903,145800,37886311000,86700,86700,86700,86600,448
|
|
20240903,145700,37847484600,86700,86800,86800,86700,879
|
|
20240903,145600,37771272000,86700,86700,86800,86600,960
|
|
20240903,145500,37688033400,86700,86600,86700,86500,229
|
|
20240903,145400,37668202300,86600,86600,86700,86500,4624
|
|
20240903,145300,37267524000,86600,86700,86800,86600,917
|
|
20240903,145200,37188018900,86700,86800,86800,86700,430
|
|
20240903,145100,37150704500,86800,86700,86900,86600,3345
|
|
20240903,145000,36860433400,86700,86700,86700,86600,506
|
|
20240903,144900,36816605300,86700,86700,86800,86600,2471
|
|
20240903,144800,36602393500,86600,86600,86700,86600,416
|
|
20240903,144700,36566338300,86600,86700,86700,86600,103
|
|
20240903,144600,36557411800,86700,86700,86800,86600,2031
|
|
20240903,144500,36381330600,86700,86700,86800,86700,1060
|
|
20240903,144400,36289356600,86700,86800,86800,86700,256
|
|
20240903,144300,36267137900,86700,86800,86800,86700,423
|
|
20240903,144200,36230441100,86700,86600,86800,86600,1394
|
|
20240903,144100,36109584700,86600,86700,86700,86600,709
|
|
20240903,144000,36048158000,86700,86700,86700,86600,465
|
|
20240903,143900,36007851700,86600,86600,86700,86600,663
|
|
20240903,143800,35950381800,86700,86700,86700,86600,343
|
|
20240903,143700,35920657400,86700,86700,86700,86600,703
|
|
20240903,143600,35859747300,86600,86700,86700,86600,1014
|
|
20240903,143500,35771868200,86600,86600,86700,86600,353
|
|
20240903,143400,35741281900,86700,86600,86700,86600,581
|
|
20240903,143300,35690922000,86700,86700,86700,86600,1326
|
|
20240903,143200,35575999500,86600,86700,86700,86600,186
|
|
20240903,143100,35559880900,86600,86700,86700,86600,451
|
|
20240903,143000,35520792500,86600,86600,86700,86600,832
|
|
20240903,142900,35448717100,86600,86600,86700,86600,787
|
|
20240903,142800,35380536600,86600,86700,86700,86600,290
|
|
20240903,142700,35355402500,86600,86600,86700,86600,593
|
|
20240903,142600,35304009600,86600,86700,86700,86600,175
|
|
20240903,142500,35288847900,86600,86700,86700,86600,629
|
|
20240903,142400,35234355100,86600,86600,86700,86600,363
|
|
20240903,142300,35202900500,86600,86600,86700,86600,1954
|
|
20240903,142200,35033679500,86600,86700,86700,86600,763
|
|
20240903,142100,34967540100,86700,86700,86800,86700,1026
|
|
20240903,142000,34878555200,86700,86600,86800,86600,733
|
|
20240903,141900,34815030500,86600,86700,86700,86600,1138
|
|
20240903,141800,34716379700,86700,86600,86700,86600,486
|
|
20240903,141700,34674270900,86600,86600,86700,86600,670
|
|
20240903,141600,34616243300,86600,86600,86700,86600,679
|
|
20240903,141500,34557425300,86600,86600,86700,86600,497
|
|
20240903,141400,34514368700,86600,86600,86700,86600,354
|
|
20240903,141300,34483705700,86600,86700,86700,86600,2304
|
|
20240903,141200,34283982000,86700,86800,86800,86700,701
|
|
20240903,141100,34223163800,86700,86700,86800,86700,367
|
|
20240903,141000,34191334800,86800,86700,86800,86700,692
|
|
20240903,140900,34131271200,86700,86800,86800,86700,631
|
|
20240903,140800,34076542000,86800,86700,86800,86700,327
|
|
20240903,140700,34048174700,86700,86700,86800,86700,349
|
|
20240903,140600,34017883900,86800,86700,86800,86700,416
|
|
20240903,140500,33981798600,86700,86800,86800,86700,989
|
|
20240903,140400,33895989300,86800,86700,86800,86700,364
|
|
20240903,140300,33864410500,86700,86600,86800,86600,596
|
|
20240903,140200,33812722900,86600,86600,86700,86600,276
|
|
20240903,140100,33788812600,86600,86600,86700,86600,873
|
|
20240903,140000,33713168800,86600,86700,86800,86500,5368
|
|
20240903,135900,33247925000,86800,86700,86800,86700,339
|
|
20240903,135800,33218519700,86800,86700,86800,86700,584
|
|
20240903,135700,33167869200,86700,86700,86800,86700,543
|
|
20240903,135600,33120775300,86700,86800,86900,86700,2168
|
|
20240903,135500,32932599300,86800,86800,86900,86800,281
|
|
20240903,135400,32908186900,86900,86900,86900,86800,373
|
|
20240903,135300,32875793400,86900,86900,86900,86800,757
|
|
20240903,135200,32810084800,86900,86800,86900,86800,699
|
|
20240903,135100,32749350800,86800,86900,87000,86800,1581
|
|
20240903,135000,32611983900,86900,87000,87000,86900,289
|
|
20240903,134900,32586853000,86900,86900,87000,86900,1195
|
|
20240903,134800,32482989300,86900,87000,87000,86900,415
|
|
20240903,134700,32446903800,86900,86900,87000,86800,1799
|
|
20240903,134600,32290585200,86900,86800,86900,86800,399
|
|
20240903,134500,32255932400,86800,86800,86900,86700,1454
|
|
20240903,134400,32129760000,86800,86700,86800,86700,344
|
|
20240903,134300,32099914500,86800,86700,86800,86700,506
|
|
20240903,134200,32056026600,86700,86600,86800,86600,1289
|
|
20240903,134100,31944265600,86700,86700,86700,86600,731
|
|
20240903,134000,31880929300,86700,86600,86700,86500,901
|
|
20240903,133900,31802870800,86500,86600,86600,86500,598
|
|
20240903,133800,31751095100,86600,86600,86600,86500,247
|
|
20240903,133700,31729712100,86500,86600,86600,86500,1089
|
|
20240903,133600,31635442700,86500,86500,86600,86400,935
|
|
20240903,133500,31554563300,86500,86500,86500,86400,1037
|
|
20240903,133400,31464863000,86500,86500,86600,86500,610
|
|
20240903,133300,31412078200,86500,86500,86600,86400,1244
|
|
20240903,133200,31304490800,86500,86400,86500,86400,364
|
|
20240903,133100,31273018000,86500,86400,86500,86400,391
|
|
20240903,133000,31239218900,86400,86300,86500,86300,1037
|
|
20240903,132900,31149626000,86300,86300,86400,86300,1564
|
|
20240903,132800,31014550300,86400,86300,86400,86300,962
|
|
20240903,132700,30931461600,86300,86400,86400,86300,1414
|
|
20240903,132600,30809328700,86400,86400,86500,86300,2439
|
|
20240903,132500,30598619800,86400,86500,86600,86400,4081
|
|
20240903,132400,30245693200,86500,86500,86600,86500,490
|
|
20240903,132300,30203294600,86500,86500,86600,86500,3311
|
|
20240903,132200,29916891500,86500,86700,86800,86500,6918
|
|
20240903,132100,29317569700,86800,86700,86800,86700,822
|
|
20240903,132000,29246282500,86800,86800,86800,86700,413
|
|
20240903,131900,29210461700,86700,86800,86900,86700,741
|
|
20240903,131800,29146160900,86800,86800,86900,86800,1280
|
|
20240903,131700,29035041100,86800,86800,86900,86800,406
|
|
20240903,131600,28999800200,86800,86900,87000,86800,2818
|
|
20240903,131500,28754934900,86900,87000,87000,86900,341
|
|
20240903,131400,28725274700,87000,87000,87100,86900,425
|
|
20240903,131300,28688296000,87000,87000,87100,86900,1877
|
|
20240903,131200,28525044100,87000,87100,87100,87000,313
|
|
20240903,131100,28497792400,87100,86900,87100,86900,961
|
|
20240903,131000,28414176600,86900,86900,87000,86900,331
|
|
20240903,130900,28385384700,86900,87000,87000,86900,1353
|
|
20240903,130800,28267739300,87000,87000,87000,86900,161
|
|
20240903,130700,28253740600,86900,87000,87000,86900,289
|
|
20240903,130600,28228600900,86900,87000,87100,86900,770
|
|
20240903,130500,28161602500,87000,87000,87000,86900,939
|
|
20240903,130400,28079958300,87000,86900,87000,86900,308
|
|
20240903,130300,28053167500,87000,87000,87000,86900,417
|
|
20240903,130200,28016896900,87000,87000,87000,86900,525
|
|
20240903,130100,27971226700,87000,87000,87100,86900,1424
|
|
20240903,130000,27847341400,87000,87100,87100,87000,1754
|
|
20240903,125900,27694725400,87100,87000,87100,87000,946
|
|
20240903,125800,27612405700,87100,87100,87100,87000,926
|
|
20240903,125700,27531793100,87100,87100,87100,87000,297
|
|
20240903,125600,27505934400,87100,87100,87100,87000,527
|
|
20240903,125500,27460033900,87100,87100,87100,87000,825
|
|
20240903,125400,27388182000,87100,87000,87100,87000,572
|
|
20240903,125300,27338380700,87000,87000,87100,87000,48
|
|
20240903,125200,27334204400,87100,87100,87100,87000,226
|
|
20240903,125100,27314524600,87000,87100,87100,87000,408
|
|
20240903,125000,27279004100,87000,87100,87100,87000,132
|
|
20240903,124900,27267513800,87100,87000,87100,86900,1282
|
|
20240903,124800,27156020200,86900,87000,87000,86900,2155
|
|
20240903,124700,26968550900,87000,87000,87000,86900,246
|
|
20240903,124600,26947156100,87000,87000,87000,86900,543
|
|
20240903,124500,26899915300,86900,87000,87000,86900,302
|
|
20240903,124400,26873655800,86900,86900,87000,86900,80
|
|
20240903,124300,26866698200,87000,86900,87000,86900,300
|
|
20240903,124200,26840611800,86900,87000,87100,86900,2708
|
|
20240903,124100,26605163500,87000,87100,87100,87000,195
|
|
20240903,124000,26588188800,87000,87100,87100,87000,521
|
|
20240903,123900,26542826900,87100,87000,87100,87000,773
|
|
20240903,123800,26475564500,86900,86900,87000,86900,502
|
|
20240903,123700,26431902000,87000,87000,87000,87000,126
|
|
20240903,123600,26420940000,86900,86900,87000,86800,938
|
|
20240903,123500,26339422500,86900,87000,87000,86800,931
|
|
20240903,123400,26258561500,86900,87000,87000,86900,915
|
|
20240903,123300,26178992800,87000,87000,87000,86900,197
|
|
20240903,123200,26161856200,86900,86900,87000,86900,745
|
|
20240903,123100,26097098300,86800,86900,86900,86800,293
|
|
20240903,123000,26071641100,86900,86900,86900,86800,354
|
|
20240903,122900,26040881800,86900,86900,86900,86800,319
|
|
20240903,122800,26013177000,86900,86800,86900,86700,3476
|
|
20240903,122700,25711456500,86700,86800,86800,86700,589
|
|
20240903,122600,25660336300,86800,86700,86800,86700,3289
|
|
20240903,122500,25374872500,86700,86800,86800,86700,457
|
|
20240903,122400,25335229600,86700,86800,86800,86700,404
|
|
20240903,122300,25300182200,86800,86700,86800,86700,257
|
|
20240903,122200,25277895400,86800,86800,86800,86700,472
|
|
20240903,122100,25236945400,86800,86800,86800,86700,825
|
|
20240903,122000,25165357100,86800,86800,86800,86700,1134
|
|
20240903,121900,25066950300,86800,86700,86800,86700,589
|
|
20240903,121800,25015838000,86700,86800,86800,86700,199
|
|
20240903,121700,24998579100,86800,86800,86800,86700,468
|
|
20240903,121600,24957981000,86800,86800,86800,86700,1008
|
|
20240903,121500,24870497000,86700,86700,86800,86700,232
|
|
20240903,121400,24850370800,86700,86700,86800,86700,333
|
|
20240903,121300,24821485100,86800,86700,86800,86700,835
|
|
20240903,121200,24749065900,86700,86800,86800,86700,506
|
|
20240903,121100,24705185800,86700,86700,86800,86700,273
|
|
20240903,121000,24681506700,86700,86800,86800,86700,281
|
|
20240903,120900,24657128200,86700,86900,86900,86700,6555
|
|
20240903,120800,24088238800,86900,86900,86900,86800,224
|
|
20240903,120700,24068777200,86800,86900,86900,86800,857
|
|
20240903,120600,23994311100,86900,87000,87000,86900,2694
|
|
20240903,120500,23760143100,87000,87000,87000,86900,219
|
|
20240903,120400,23741092500,86900,86900,87000,86900,694
|
|
20240903,120300,23680769200,86900,86900,86900,86900,33
|
|
20240903,120200,23677901500,87000,86900,87000,86900,281
|
|
20240903,120100,23653466800,86900,87100,87100,86900,1550
|
|
20240903,120000,23518664400,87000,87000,87100,87000,226
|
|
20240903,115900,23499000600,87100,87000,87100,87000,653
|
|
20240903,115800,23442176100,87000,86900,87000,86900,840
|
|
20240903,115700,23369158200,86900,87000,87100,86900,4819
|
|
20240903,115600,22949860800,87000,87100,87100,87000,246
|
|
20240903,115500,22928435600,87100,87100,87100,87000,386
|
|
20240903,115400,22894833700,87000,87100,87100,87000,83
|
|
20240903,115300,22887611100,87100,87000,87100,87000,198
|
|
20240903,115200,22870367700,87100,87100,87200,87000,1404
|
|
20240903,115100,22748088800,87100,87100,87200,87100,819
|
|
20240903,115000,22676744200,87100,87100,87200,87100,617
|
|
20240903,114900,22622985400,87100,87100,87100,87000,339
|
|
20240903,114800,22593464900,87100,87100,87100,87000,87
|
|
20240903,114700,22585889500,87000,87100,87100,87000,647
|
|
20240903,114600,22529541800,87100,87200,87200,87100,835
|
|
20240903,114500,22456793500,87100,87100,87200,87100,925
|
|
20240903,114400,22376216800,87100,87000,87100,87000,208
|
|
20240903,114300,22358103700,87100,87000,87100,87000,287
|
|
20240903,114200,22333117800,87000,87000,87100,87000,44
|
|
20240903,114100,22329289500,87100,87000,87100,87000,206
|
|
20240903,114000,22311353000,87000,87300,87300,87000,1443
|
|
20240903,113900,22185718900,87300,87200,87300,87100,842
|
|
20240903,113800,22112305000,87200,87000,87200,86900,1521
|
|
20240903,113700,21979928900,86900,87100,87100,86900,409
|
|
20240903,113600,21944341700,87200,87000,87200,87000,5446
|
|
20240903,113500,21470408800,87000,87000,87000,86900,178
|
|
20240903,113400,21454924900,87000,86900,87000,86900,1241
|
|
20240903,113300,21347002300,86900,87000,87000,86900,268
|
|
20240903,113200,21323696600,87000,86900,87000,86900,294
|
|
20240903,113100,21298120000,87000,87000,87100,87000,1115
|
|
20240903,113000,21201100000,87000,87100,87100,87000,165
|
|
20240903,112900,21186735300,87100,87000,87100,86900,802
|
|
20240903,112800,21116947000,87000,86900,87000,86900,372
|
|
20240903,112700,21084596400,86900,87000,87000,86900,198
|
|
20240903,112600,21067383900,87000,87000,87100,86900,662
|
|
20240903,112500,21009778300,87100,86900,87100,86900,506
|
|
20240903,112400,20965770100,87000,86900,87000,86800,1615
|
|
20240903,112300,20825378200,86900,86900,87000,86900,472
|
|
20240903,112200,20784359600,86900,87000,87100,86900,635
|
|
20240903,112100,20729107400,87000,87100,87100,86900,2029
|
|
20240903,112000,20552616300,87100,87000,87100,87000,931
|
|
20240903,111900,20471545500,87100,87000,87100,87000,304
|
|
20240903,111800,20445082300,87000,86900,87000,86800,4641
|
|
20240903,111700,20041740700,86900,86900,86900,86800,632
|
|
20240903,111600,19986855500,86800,86900,86900,86800,525
|
|
20240903,111500,19941270500,86800,86800,86900,86800,647
|
|
20240903,111400,19885106300,86800,86800,86900,86800,440
|
|
20240903,111300,19846894400,86800,86800,86900,86800,702
|
|
20240903,111200,19785940900,86900,86900,86900,86800,620
|
|
20240903,111100,19732114100,86900,86800,86900,86800,646
|
|
20240903,111000,19676026600,86800,86800,86900,86800,599
|
|
20240903,110900,19624009500,86800,86800,86900,86800,625
|
|
20240903,110800,19569749600,86800,86800,86900,86800,534
|
|
20240903,110700,19523383700,86800,86800,86900,86800,591
|
|
20240903,110600,19472069700,86800,86900,86900,86800,498
|
|
20240903,110500,19428831200,86900,86900,86900,86800,518
|
|
20240903,110400,19383851200,86800,86900,86900,86800,516
|
|
20240903,110300,19339052100,86800,86900,86900,86800,964
|
|
20240903,110200,19255326400,86900,86900,87000,86800,574
|
|
20240903,110100,19205425200,86900,86900,87000,86800,1092
|
|
20240903,110000,19110535500,86800,86800,86900,86800,527
|
|
20240903,105900,19064790700,86900,86800,86900,86800,435
|
|
20240903,105800,19027022400,86800,87000,87000,86800,2015
|
|
20240903,105700,18851903300,86900,87000,87000,86900,2333
|
|
20240903,105600,18648969800,87000,87000,87100,87000,5565
|
|
20240903,105500,18164800200,87000,87000,87100,87000,549
|
|
20240903,105400,18117022200,87100,87000,87100,87000,1139
|
|
20240903,105300,18017914900,87100,87100,87100,87000,488
|
|
20240903,105200,17975441200,87000,87100,87100,87000,702
|
|
20240903,105100,17914346200,87100,87100,87200,87100,1065
|
|
20240903,105000,17821581800,87100,87000,87100,87000,1075
|
|
20240903,104900,17728005500,87100,87000,87100,87000,396
|
|
20240903,104800,17693538500,87000,87100,87100,87000,415
|
|
20240903,104700,17657420700,87100,87200,87200,87100,1479
|
|
20240903,104600,17528517500,87100,87100,87200,87100,584
|
|
20240903,104500,17477636400,87200,87100,87200,87000,356
|
|
20240903,104400,17446628600,87100,87000,87200,86900,1567
|
|
20240903,104300,17310208300,87000,87100,87100,86900,642
|
|
20240903,104200,17254333500,87000,87200,87300,87000,661
|
|
20240903,104100,17196705400,87200,87100,87200,87000,427
|
|
20240903,104000,17159508200,87000,87100,87300,87000,2404
|
|
20240903,103900,16949939000,87100,87100,87200,87100,703
|
|
20240903,103800,16888693700,87200,87200,87200,87100,425
|
|
20240903,103700,16851658500,87200,87100,87200,87000,2485
|
|
20240903,103600,16635141100,87100,87000,87100,87000,974
|
|
20240903,103500,16550325300,87100,87000,87100,87000,1843
|
|
20240903,103400,16389944800,86900,86900,87000,86900,376
|
|
20240903,103300,16357255600,86900,86900,87000,86900,939
|
|
20240903,103200,16275650100,86800,86800,86900,86800,942
|
|
20240903,103100,16193857100,86800,86800,86800,86700,1314
|
|
20240903,103000,16079827700,86800,86700,86800,86700,713
|
|
20240903,102900,16018001600,86700,86600,86700,86600,2540
|
|
20240903,102800,15797809800,86700,86600,86700,86600,1164
|
|
20240903,102700,15696991400,86600,86700,86700,86600,2971
|
|
20240903,102600,15439524000,86700,86700,86800,86700,564
|
|
20240903,102500,15390613900,86800,86800,86800,86700,420
|
|
20240903,102400,15354184400,86700,86700,86800,86700,2440
|
|
20240903,102300,15142521800,86700,86700,86800,86700,1025
|
|
20240903,102200,15053634900,86700,86700,86800,86700,1208
|
|
20240903,102100,14948884200,86700,86800,86800,86700,602
|
|
20240903,102000,14896657800,86800,86800,86800,86700,722
|
|
20240903,101900,14834030200,86700,86700,86800,86700,921
|
|
20240903,101800,14754125400,86800,86600,86800,86600,1530
|
|
20240903,101700,14621459900,86700,86700,86700,86600,858
|
|
20240903,101600,14547083600,86600,86700,86700,86600,1622
|
|
20240903,101500,14406479400,86700,86800,86800,86600,10476
|
|
20240903,101400,13497666800,86800,86800,86900,86800,428
|
|
20240903,101300,13460483200,86800,86900,86900,86800,505
|
|
20240903,101200,13416627300,86800,86800,86900,86800,647
|
|
20240903,101100,13360433400,86800,86700,86900,86700,2255
|
|
20240903,101000,13164677600,86800,86700,86800,86700,687
|
|
20240903,100900,13105085100,86700,86700,86800,86700,624
|
|
20240903,100800,13050974200,86700,86900,86900,86700,2583
|
|
20240903,100700,12826850300,86900,86900,86900,86800,1156
|
|
20240903,100600,12726477600,86800,86900,86900,86800,324
|
|
20240903,100500,12698352400,86900,86900,87000,86800,2285
|
|
20240903,100400,12499743000,86900,87000,87000,86900,806
|
|
20240903,100300,12429664800,87000,86900,87000,86900,2387
|
|
20240903,100200,12222230900,87000,86900,87000,86900,342
|
|
20240903,100100,12192496900,87000,87100,87100,86900,1025
|
|
20240903,100000,12103318000,87000,87200,87200,87000,1431
|
|
20240903,095900,11978777100,87100,87000,87200,87000,2343
|
|
20240903,095800,11774699400,87000,87000,87100,87000,1018
|
|
20240903,095700,11686082600,87100,86900,87100,86900,999
|
|
20240903,095600,11599180700,86900,87000,87000,86900,552
|
|
20240903,095500,11551183500,87000,87000,87100,86900,5723
|
|
20240903,095400,11053272400,87000,87000,87100,87000,1559
|
|
20240903,095300,10917628100,87000,87000,87100,87000,754
|
|
20240903,095200,10852013300,87000,87100,87100,87000,1525
|
|
20240903,095100,10719310500,87000,87000,87100,87000,837
|
|
20240903,095000,10646434300,87000,87000,87100,87000,273
|
|
20240903,094900,10622665500,87000,87100,87100,87000,484
|
|
20240903,094800,10580542000,87100,87000,87100,87000,408
|
|
20240903,094700,10545043800,87100,87200,87200,87000,3776
|
|
20240903,094600,10216161100,87200,87300,87300,87200,4668
|
|
20240903,094500,9809079800,87200,87300,87300,87200,1154
|
|
20240903,094400,9708361500,87300,87400,87400,87300,1593
|
|
20240903,094300,9569257500,87400,87400,87500,87300,1645
|
|
20240903,094200,9425520300,87400,87500,87500,87400,1225
|
|
20240903,094100,9318344100,87400,87300,87500,87300,947
|
|
20240903,094000,9235550500,87300,87600,87600,87300,8816
|
|
20240903,093900,8464507900,87500,87500,87600,87500,272
|
|
20240903,093800,8440693000,87600,87500,87600,87500,266
|
|
20240903,093700,8417400700,87500,87500,87500,87400,1376
|
|
20240903,093600,8297026200,87500,87600,87700,87400,4716
|
|
20240903,093500,7884174500,87600,87600,87700,87600,943
|
|
20240903,093400,7801486700,87700,87700,87700,87600,358
|
|
20240903,093300,7770095000,87600,87800,87800,87600,1915
|
|
20240903,093200,7602163200,87700,87800,87800,87700,1239
|
|
20240903,093100,7493387200,87700,88000,88000,87700,2575
|
|
20240903,093000,7267127200,87900,87800,88000,87800,2022
|
|
20240903,092900,7089378800,87800,87900,87900,87700,337
|
|
20240903,092800,7059780300,87900,87900,88000,87700,1843
|
|
20240903,092700,6897773400,87900,87800,87900,87700,2613
|
|
20240903,092600,6668172000,87700,87600,87800,87600,1349
|
|
20240903,092500,6549894500,87500,87700,87700,87500,1241
|
|
20240903,092400,6441131600,87700,87700,87700,87600,331
|
|
20240903,092300,6412116600,87600,87500,87700,87500,1425
|
|
20240903,092200,6287297300,87500,87700,87700,87500,5709
|
|
20240903,092100,5787507300,87700,87600,87800,87600,1190
|
|
20240903,092000,5683151900,87600,88000,88000,87600,4300
|
|
20240903,091900,5305574100,88000,88000,88100,87900,2554
|
|
20240903,091800,5080845300,88000,88000,88000,87900,686
|
|
20240903,091700,5020480800,88000,87900,88000,87900,864
|
|
20240903,091600,4944480200,87900,87900,88100,87800,7202
|
|
20240903,091500,4310804400,87900,88000,88000,87700,4446
|
|
20240903,091400,3920063200,88000,87800,88100,87800,5599
|
|
20240903,091300,3427877700,87700,87700,87800,87600,642
|
|
20240903,091200,3371566000,87600,87500,87700,87500,866
|
|
20240903,091100,3295724000,87500,87500,87700,87400,3907
|
|
20240903,091000,2953523900,87400,87600,87700,87400,2011
|
|
20240903,090900,2777555100,87600,87500,87700,87400,2312
|
|
20240903,090800,2575157800,87500,87300,87500,87300,2020
|
|
20240903,090700,2398635500,87300,87300,87400,87200,2097
|
|
20240903,090600,2215574300,87300,87200,87300,87200,456
|
|
20240903,090500,2175780100,87200,87300,87400,87200,4859
|
|
20240903,090400,1751662300,87300,87300,87400,87300,830
|
|
20240903,090300,1679183400,87300,87400,87700,87300,6577
|
|
20240903,090200,1103952900,87300,87400,87500,87300,2749
|
|
20240903,090100,863689600,87400,87400,87500,87200,2578
|
|
20240903,090000,638589800,87400,87500,87500,87200,7269
|