670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,200600,82403333000,84600,84600,84600,84600,0
|
|
20240905,200500,82403333000,84600,84600,84600,84600,0
|
|
20240905,200400,82403333000,84600,84600,84600,84600,0
|
|
20240905,200300,82403333000,84600,84600,84600,84600,0
|
|
20240905,200200,82403333000,84600,84600,84600,84600,0
|
|
20240905,200100,82403333000,84600,84600,84600,84600,0
|
|
20240905,200000,82403333000,84600,84600,84600,84600,0
|
|
20240905,195900,82403333000,84600,84600,84600,84600,0
|
|
20240905,195800,82403333000,84600,84600,84600,84600,0
|
|
20240905,195700,82403333000,84600,84600,84600,84600,0
|
|
20240905,195600,82403333000,84600,84600,84600,84600,0
|
|
20240905,195500,82403333000,84600,84600,84600,84600,0
|
|
20240905,195400,82403333000,84600,84600,84600,84600,0
|
|
20240905,195300,82403333000,84600,84600,84600,84600,0
|
|
20240905,195200,82403333000,84600,84600,84600,84600,0
|
|
20240905,195100,82403333000,84600,84600,84600,84600,0
|
|
20240905,195000,82403333000,84600,84600,84600,84600,0
|
|
20240905,194900,82403333000,84600,84600,84600,84600,0
|
|
20240905,194800,82403333000,84600,84600,84600,84600,0
|
|
20240905,194700,82403333000,84600,84600,84600,84600,0
|
|
20240905,194600,82403333000,84600,84600,84600,84600,0
|
|
20240905,194500,82403333000,84600,84600,84600,84600,0
|
|
20240905,194400,82403333000,84600,84600,84600,84600,0
|
|
20240905,194300,82403333000,84600,84600,84600,84600,0
|
|
20240905,194200,82403333000,84600,84600,84600,84600,0
|
|
20240905,194100,82403333000,84600,84600,84600,84600,0
|
|
20240905,194000,82403333000,84600,84600,84600,84600,0
|
|
20240905,193900,82403333000,84600,84600,84600,84600,0
|
|
20240905,193800,82403333000,84600,84600,84600,84600,0
|
|
20240905,193700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,193600,82403333000,84600,84600,84600,84600,0
|
|
20240905,193500,82403333000,84600,84600,84600,84600,0
|
|
20240905,193400,82403333000,84600,84600,84600,84600,0
|
|
20240905,193300,82403333000,84600,84600,84600,84600,0
|
|
20240905,193200,82403333000,84600,84600,84600,84600,0
|
|
20240905,193100,82403333000,84600,84600,84600,84600,0
|
|
20240905,193000,82403333000,84600,84600,84600,84600,0
|
|
20240905,192900,82403333000,84600,84600,84600,84600,0
|
|
20240905,192800,82403333000,84600,84600,84600,84600,0
|
|
20240905,192700,82403333000,84600,84600,84600,84600,0
|
|
20240905,192600,82403333000,84600,84600,84600,84600,0
|
|
20240905,192500,82403333000,84600,84600,84600,84600,0
|
|
20240905,192400,82403333000,84600,84600,84600,84600,0
|
|
20240905,192300,82403333000,84600,84600,84600,84600,0
|
|
20240905,192200,82403333000,84600,84600,84600,84600,0
|
|
20240905,192100,82403333000,84600,84600,84600,84600,0
|
|
20240905,192000,82403333000,84600,84600,84600,84600,0
|
|
20240905,191900,82403333000,84600,84600,84600,84600,0
|
|
20240905,191800,82403333000,84600,84600,84600,84600,0
|
|
20240905,191700,82403333000,84600,84600,84600,84600,0
|
|
20240905,191600,82403333000,84600,84600,84600,84600,0
|
|
20240905,191500,82403333000,84600,84600,84600,84600,0
|
|
20240905,191400,82403333000,84600,84600,84600,84600,0
|
|
20240905,191300,82403333000,84600,84600,84600,84600,0
|
|
20240905,191200,82403333000,84600,84600,84600,84600,0
|
|
20240905,191100,82403333000,84600,84600,84600,84600,0
|
|
20240905,191000,82403333000,84600,84600,84600,84600,0
|
|
20240905,190900,82403333000,84600,84600,84600,84600,0
|
|
20240905,190800,82403333000,84600,84600,84600,84600,0
|
|
20240905,190700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,190600,82403333000,84600,84600,84600,84600,0
|
|
20240905,190500,82403333000,84600,84600,84600,84600,0
|
|
20240905,190400,82403333000,84600,84600,84600,84600,0
|
|
20240905,190300,82403333000,84600,84600,84600,84600,0
|
|
20240905,190200,82403333000,84600,84600,84600,84600,0
|
|
20240905,190100,82403333000,84600,84600,84600,84600,0
|
|
20240905,190000,82403333000,84600,84600,84600,84600,0
|
|
20240905,185900,82403333000,84600,84600,84600,84600,0
|
|
20240905,185800,82403333000,84600,84600,84600,84600,0
|
|
20240905,185700,82403333000,84600,84600,84600,84600,0
|
|
20240905,185600,82403333000,84600,84600,84600,84600,0
|
|
20240905,185500,82403333000,84600,84600,84600,84600,0
|
|
20240905,185400,82403333000,84600,84600,84600,84600,0
|
|
20240905,185300,82403333000,84600,84600,84600,84600,0
|
|
20240905,185200,82403333000,84600,84600,84600,84600,0
|
|
20240905,185100,82403333000,84600,84600,84600,84600,0
|
|
20240905,185000,82403333000,84600,84600,84600,84600,0
|
|
20240905,184900,82403333000,84600,84600,84600,84600,0
|
|
20240905,184800,82403333000,84600,84600,84600,84600,0
|
|
20240905,184700,82403333000,84600,84600,84600,84600,0
|
|
20240905,184600,82403333000,84600,84600,84600,84600,0
|
|
20240905,184500,82403333000,84600,84600,84600,84600,0
|
|
20240905,184400,82403333000,84600,84600,84600,84600,0
|
|
20240905,184300,82403333000,84600,84600,84600,84600,0
|
|
20240905,184200,82403333000,84600,84600,84600,84600,0
|
|
20240905,184100,82403333000,84600,84600,84600,84600,0
|
|
20240905,184000,82403333000,84600,84600,84600,84600,0
|
|
20240905,183900,82403333000,84600,84600,84600,84600,0
|
|
20240905,183800,82403333000,84600,84600,84600,84600,0
|
|
20240905,183700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,183600,82403333000,84600,84600,84600,84600,0
|
|
20240905,183500,82403333000,84600,84600,84600,84600,0
|
|
20240905,183400,82403333000,84600,84600,84600,84600,0
|
|
20240905,183300,82403333000,84600,84600,84600,84600,0
|
|
20240905,183200,82403333000,84600,84600,84600,84600,0
|
|
20240905,183100,82403333000,84600,84600,84600,84600,0
|
|
20240905,183000,82403333000,84600,84600,84600,84600,0
|
|
20240905,182900,82403333000,84600,84600,84600,84600,0
|
|
20240905,182800,82403333000,84600,84600,84600,84600,0
|
|
20240905,182700,82403333000,84600,84600,84600,84600,0
|
|
20240905,182600,82403333000,84600,84600,84600,84600,0
|
|
20240905,182500,82403333000,84600,84600,84600,84600,0
|
|
20240905,182400,82403333000,84600,84600,84600,84600,0
|
|
20240905,182300,82403333000,84600,84600,84600,84600,0
|
|
20240905,182200,82403333000,84600,84600,84600,84600,0
|
|
20240905,182100,82403333000,84600,84600,84600,84600,0
|
|
20240905,182000,82403333000,84600,84600,84600,84600,0
|
|
20240905,181900,82403333000,84600,84600,84600,84600,0
|
|
20240905,181800,82403333000,84600,84600,84600,84600,0
|
|
20240905,181700,82403333000,84600,84600,84600,84600,0
|
|
20240905,181600,82403333000,84600,84600,84600,84600,0
|
|
20240905,181500,82403333000,84600,84600,84600,84600,0
|
|
20240905,181400,82403333000,84600,84600,84600,84600,0
|
|
20240905,181300,82403333000,84600,84600,84600,84600,0
|
|
20240905,181200,82403333000,84600,84600,84600,84600,0
|
|
20240905,181100,82403333000,84600,84600,84600,84600,0
|
|
20240905,181000,82403333000,84600,84600,84600,84600,0
|
|
20240905,180900,82403333000,84600,84600,84600,84600,0
|
|
20240905,180800,82403333000,84600,84600,84600,84600,0
|
|
20240905,180700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,180600,82403333000,84600,84600,84600,84600,0
|
|
20240905,180500,82403333000,84600,84600,84600,84600,0
|
|
20240905,180400,82403333000,84600,84600,84600,84600,0
|
|
20240905,180300,82403333000,84600,84600,84600,84600,0
|
|
20240905,180200,82403333000,84600,84600,84600,84600,0
|
|
20240905,180100,82403333000,84600,84600,84600,84600,0
|
|
20240905,180000,82403333000,84600,84600,84600,84600,0
|
|
20240905,175900,82403333000,84600,84600,84600,84600,0
|
|
20240905,175800,82403333000,84600,84600,84600,84600,0
|
|
20240905,175700,82403333000,84600,84600,84600,84600,0
|
|
20240905,175600,82403333000,84600,84600,84600,84600,0
|
|
20240905,175500,82403333000,84600,84600,84600,84600,0
|
|
20240905,175400,82403333000,84600,84600,84600,84600,0
|
|
20240905,175300,82403333000,84600,84600,84600,84600,0
|
|
20240905,175200,82403333000,84600,84600,84600,84600,0
|
|
20240905,175100,82403333000,84600,84600,84600,84600,0
|
|
20240905,175000,82403333000,84600,84600,84600,84600,0
|
|
20240905,174900,82403333000,84600,84600,84600,84600,0
|
|
20240905,174800,82403333000,84600,84600,84600,84600,0
|
|
20240905,174700,82403333000,84600,84600,84600,84600,0
|
|
20240905,174600,82403333000,84600,84600,84600,84600,0
|
|
20240905,174500,82403333000,84600,84600,84600,84600,0
|
|
20240905,174400,82403333000,84600,84600,84600,84600,0
|
|
20240905,174300,82403333000,84600,84600,84600,84600,0
|
|
20240905,174200,82403333000,84600,84600,84600,84600,0
|
|
20240905,174100,82403333000,84600,84600,84600,84600,0
|
|
20240905,174000,82403333000,84600,84600,84600,84600,0
|
|
20240905,173900,82403333000,84600,84600,84600,84600,0
|
|
20240905,173800,82403333000,84600,84600,84600,84600,0
|
|
20240905,173700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,173600,82403333000,84600,84600,84600,84600,0
|
|
20240905,173500,82403333000,84600,84600,84600,84600,0
|
|
20240905,173400,82403333000,84600,84600,84600,84600,0
|
|
20240905,173300,82403333000,84600,84600,84600,84600,0
|
|
20240905,173200,82403333000,84600,84600,84600,84600,0
|
|
20240905,173100,82403333000,84600,84600,84600,84600,0
|
|
20240905,173000,82403333000,84600,84600,84600,84600,0
|
|
20240905,172900,82403333000,84600,84600,84600,84600,0
|
|
20240905,172800,82403333000,84600,84600,84600,84600,0
|
|
20240905,172700,82403333000,84600,84600,84600,84600,0
|
|
20240905,172600,82403333000,84600,84600,84600,84600,0
|
|
20240905,172500,82403333000,84600,84600,84600,84600,0
|
|
20240905,172400,82403333000,84600,84600,84600,84600,0
|
|
20240905,172300,82403333000,84600,84600,84600,84600,0
|
|
20240905,172200,82403333000,84600,84600,84600,84600,0
|
|
20240905,172100,82403333000,84600,84600,84600,84600,0
|
|
20240905,172000,82403333000,84600,84600,84600,84600,0
|
|
20240905,171900,82403333000,84600,84600,84600,84600,0
|
|
20240905,171800,82403333000,84600,84600,84600,84600,0
|
|
20240905,171700,82403333000,84600,84600,84600,84600,0
|
|
20240905,171600,82403333000,84600,84600,84600,84600,0
|
|
20240905,171500,82403333000,84600,84600,84600,84600,0
|
|
20240905,171400,82403333000,84600,84600,84600,84600,0
|
|
20240905,171300,82403333000,84600,84600,84600,84600,0
|
|
20240905,171200,82403333000,84600,84600,84600,84600,0
|
|
20240905,171100,82403333000,84600,84600,84600,84600,0
|
|
20240905,171000,82403333000,84600,84600,84600,84600,0
|
|
20240905,170900,82403333000,84600,84600,84600,84600,0
|
|
20240905,170800,82403333000,84600,84600,84600,84600,0
|
|
20240905,170700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,170600,82403333000,84600,84600,84600,84600,0
|
|
20240905,170500,82403333000,84600,84600,84600,84600,0
|
|
20240905,170400,82403333000,84600,84600,84600,84600,0
|
|
20240905,170300,82403333000,84600,84600,84600,84600,0
|
|
20240905,170200,82403333000,84600,84600,84600,84600,0
|
|
20240905,170100,82403333000,84600,84600,84600,84600,0
|
|
20240905,170000,82403333000,84600,84600,84600,84600,0
|
|
20240905,165900,82403333000,84600,84600,84600,84600,0
|
|
20240905,165800,82403333000,84600,84600,84600,84600,0
|
|
20240905,165700,82403333000,84600,84600,84600,84600,0
|
|
20240905,165600,82403333000,84600,84600,84600,84600,0
|
|
20240905,165500,82403333000,84600,84600,84600,84600,0
|
|
20240905,165400,82403333000,84600,84600,84600,84600,0
|
|
20240905,165300,82403333000,84600,84600,84600,84600,0
|
|
20240905,165200,82403333000,84600,84600,84600,84600,0
|
|
20240905,165100,82403333000,84600,84600,84600,84600,0
|
|
20240905,165000,82403333000,84600,84600,84600,84600,0
|
|
20240905,164900,82403333000,84600,84600,84600,84600,0
|
|
20240905,164800,82403333000,84600,84600,84600,84600,0
|
|
20240905,164700,82403333000,84600,84600,84600,84600,0
|
|
20240905,164600,82403333000,84600,84600,84600,84600,0
|
|
20240905,164500,82403333000,84600,84600,84600,84600,0
|
|
20240905,164400,82403333000,84600,84600,84600,84600,0
|
|
20240905,164300,82403333000,84600,84600,84600,84600,0
|
|
20240905,164200,82403333000,84600,84600,84600,84600,0
|
|
20240905,164100,82403333000,84600,84600,84600,84600,0
|
|
20240905,164000,82403333000,84600,84600,84600,84600,0
|
|
20240905,163900,82403333000,84600,84600,84600,84600,0
|
|
20240905,163800,82403333000,84600,84600,84600,84600,0
|
|
20240905,163700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,163600,82403333000,84600,84600,84600,84600,0
|
|
20240905,163500,82403333000,84600,84600,84600,84600,0
|
|
20240905,163400,82403333000,84600,84600,84600,84600,0
|
|
20240905,163300,82403333000,84600,84600,84600,84600,0
|
|
20240905,163200,82403333000,84600,84600,84600,84600,0
|
|
20240905,163100,82403333000,84600,84600,84600,84600,0
|
|
20240905,163000,82403333000,84600,84600,84600,84600,0
|
|
20240905,162900,82403333000,84600,84600,84600,84600,0
|
|
20240905,162800,82403333000,84600,84600,84600,84600,0
|
|
20240905,162700,82403333000,84600,84600,84600,84600,0
|
|
20240905,162600,82403333000,84600,84600,84600,84600,0
|
|
20240905,162500,82403333000,84600,84600,84600,84600,0
|
|
20240905,162400,82403333000,84600,84600,84600,84600,0
|
|
20240905,162300,82403333000,84600,84600,84600,84600,0
|
|
20240905,162200,82403333000,84600,84600,84600,84600,0
|
|
20240905,162100,82403333000,84600,84600,84600,84600,0
|
|
20240905,162000,82403333000,84600,84600,84600,84600,0
|
|
20240905,161900,82403333000,84600,84600,84600,84600,0
|
|
20240905,161800,82403333000,84600,84600,84600,84600,0
|
|
20240905,161700,82403333000,84600,84600,84600,84600,0
|
|
20240905,161600,82403333000,84600,84600,84600,84600,0
|
|
20240905,161500,82403333000,84600,84600,84600,84600,0
|
|
20240905,161400,82403333000,84600,84600,84600,84600,0
|
|
20240905,161300,82403333000,84600,84600,84600,84600,0
|
|
20240905,161200,82403333000,84600,84600,84600,84600,0
|
|
20240905,161100,82403333000,84600,84600,84600,84600,0
|
|
20240905,161000,82403333000,84600,84600,84600,84600,0
|
|
20240905,160900,82403333000,84600,84600,84600,84600,0
|
|
20240905,160800,82403333000,84600,84600,84600,84600,0
|
|
20240905,160700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,160600,82403333000,84600,84600,84600,84600,0
|
|
20240905,160500,82403333000,84600,84600,84600,84600,0
|
|
20240905,160400,82403333000,84600,84600,84600,84600,0
|
|
20240905,160300,82403333000,84600,84600,84600,84600,0
|
|
20240905,160200,82403333000,84600,84600,84600,84600,0
|
|
20240905,160100,82403333000,84600,84600,84600,84600,0
|
|
20240905,160000,82403333000,84600,84600,84600,84600,0
|
|
20240905,155900,82403333000,84600,84600,84600,84600,0
|
|
20240905,155800,82403333000,84600,84600,84600,84600,0
|
|
20240905,155700,82403333000,84600,84600,84600,84600,0
|
|
20240905,155600,82403333000,84600,84600,84600,84600,0
|
|
20240905,155500,82403333000,84600,84600,84600,84600,0
|
|
20240905,155400,82403333000,84600,84600,84600,84600,0
|
|
20240905,155300,82403333000,84600,84600,84600,84600,0
|
|
20240905,155200,82403333000,84600,84600,84600,84600,0
|
|
20240905,155100,82403333000,84600,84600,84600,84600,0
|
|
20240905,155000,82403333000,84600,84600,84600,84600,0
|
|
20240905,154900,82403333000,84600,84600,84600,84600,0
|
|
20240905,154800,82403333000,84600,84600,84600,84600,0
|
|
20240905,154700,82403333000,84600,84600,84600,84600,0
|
|
20240905,154600,82403333000,84600,84600,84600,84600,0
|
|
20240905,154500,82403333000,84600,84600,84600,84600,0
|
|
20240905,154400,82403333000,84600,84600,84600,84600,0
|
|
20240905,154300,82403333000,84600,84600,84600,84600,0
|
|
20240905,154200,82403333000,84600,84600,84600,84600,0
|
|
20240905,154100,82403333000,84600,84600,84600,84600,0
|
|
20240905,154000,82403333000,84600,84600,84600,84600,0
|
|
20240905,153900,82403333000,84600,84600,84600,84600,0
|
|
20240905,153800,82403333000,84600,84600,84600,84600,0
|
|
20240905,153700,82403333000,84600,84600,84600,84600,72034
|
|
20240905,153600,82403333000,84600,84600,84600,84600,0
|
|
20240905,153500,82403333000,84600,84600,84600,84600,0
|
|
20240905,153400,82403333000,84600,84600,84600,84600,0
|
|
20240905,153300,82403333000,84600,84600,84600,84600,0
|
|
20240905,153200,82403333000,84600,84600,84600,84600,0
|
|
20240905,153100,82403333000,84600,84600,84600,84600,0
|
|
20240905,153000,82403333000,84600,84600,84600,84600,72034
|
|
20240905,152900,76309256600,84100,84100,84100,84100,0
|
|
20240905,152800,76309256600,84100,84100,84100,84100,0
|
|
20240905,152700,76309256600,84100,84100,84100,84100,0
|
|
20240905,152600,76309256600,84100,84100,84100,84100,0
|
|
20240905,152500,76309256600,84100,84100,84100,84100,0
|
|
20240905,152400,76309256600,84100,84100,84100,84100,0
|
|
20240905,152300,76309256600,84100,84100,84100,84100,0
|
|
20240905,152200,76309256600,84100,84100,84100,84100,0
|
|
20240905,152100,76309256600,84100,84100,84100,84100,0
|
|
20240905,152000,76309256600,84100,84100,84100,84100,0
|
|
20240905,151900,76309256600,84100,84200,84200,83900,3504
|
|
20240905,151800,76014700400,84100,84200,84300,84100,943
|
|
20240905,151700,75935328600,84200,84200,84300,84100,2195
|
|
20240905,151600,75750596200,84200,84200,84300,84200,2093
|
|
20240905,151500,75574364700,84200,84200,84300,84200,2070
|
|
20240905,151400,75400043600,84200,84200,84300,84200,2225
|
|
20240905,151300,75212692200,84200,84200,84300,84200,1716
|
|
20240905,151200,75068200500,84200,84200,84300,84200,1876
|
|
20240905,151100,74910236200,84200,84200,84300,84200,2302
|
|
20240905,151000,74716392800,84300,84300,84400,84200,1043
|
|
20240905,150900,74628533200,84300,84300,84400,84300,1173
|
|
20240905,150800,74529641500,84300,84500,84500,84200,2544
|
|
20240905,150700,74315159500,84400,84400,84500,84300,2223
|
|
20240905,150600,74127540500,84500,84300,84500,84300,2926
|
|
20240905,150500,73880382100,84400,84300,84500,84300,1385
|
|
20240905,150400,73763486300,84400,84300,84500,84200,3078
|
|
20240905,150300,73503997500,84300,84300,84400,84200,1033
|
|
20240905,150200,73416918300,84300,84700,84700,84300,5543
|
|
20240905,150100,72948215300,84700,84700,84800,84600,20908
|
|
20240905,150000,71177305700,84700,84900,84900,84600,20434
|
|
20240905,145900,69446292800,84800,84900,84900,84800,831
|
|
20240905,145800,69375785800,84900,84900,85000,84800,1321
|
|
20240905,145700,69263616100,84900,84900,85000,84800,1770
|
|
20240905,145600,69113330800,84900,84900,85000,84900,3261
|
|
20240905,145500,68836426800,84900,84900,85000,84900,1736
|
|
20240905,145400,68688916700,84900,85100,85200,84900,3669
|
|
20240905,145300,68376776700,85100,85100,85200,85100,2595
|
|
20240905,145200,68155768000,85100,85200,85200,85100,1888
|
|
20240905,145100,67994974500,85100,85200,85200,85100,1259
|
|
20240905,145000,67887765000,85100,85200,85300,85100,2673
|
|
20240905,144900,67659936900,85200,84700,85300,84700,38369
|
|
20240905,144800,64397080000,84700,84700,84800,84700,1023
|
|
20240905,144700,64310367300,84800,84800,84800,84700,1071
|
|
20240905,144600,64219573500,84700,84700,84800,84700,591
|
|
20240905,144500,64169486500,84800,84700,84800,84700,1037
|
|
20240905,144400,64081583500,84700,84800,84800,84700,1601
|
|
20240905,144300,63945907300,84700,84800,84900,84700,2622
|
|
20240905,144200,63723582800,84800,84900,84900,84800,1740
|
|
20240905,144100,63576005300,84800,84700,84900,84700,5506
|
|
20240905,144000,63109033100,84700,84700,84800,84700,1532
|
|
20240905,143900,62979254100,84700,84700,84800,84700,3765
|
|
20240905,143800,62660354500,84700,84800,84800,84600,3968
|
|
20240905,143700,62324272900,84700,84500,84800,84500,8856
|
|
20240905,143600,61574479800,84500,84600,84600,84500,1694
|
|
20240905,143500,61431186000,84500,84400,84600,84400,1053
|
|
20240905,143400,61342144100,84400,84500,84500,84400,893
|
|
20240905,143300,61266725800,84400,84400,84500,84400,795
|
|
20240905,143200,61199597200,84400,84500,84500,84400,1322
|
|
20240905,143100,61087916400,84500,84500,84700,84400,3719
|
|
20240905,143000,60773489000,84500,84600,84600,84500,1233
|
|
20240905,142900,60669272800,84500,84400,84600,84400,2421
|
|
20240905,142800,60464634500,84400,84600,84700,84400,513
|
|
20240905,142700,60421278400,84600,84500,84700,84400,1596
|
|
20240905,142600,60286316500,84500,84600,84700,84500,1701
|
|
20240905,142500,60142398500,84600,84700,84800,84400,5430
|
|
20240905,142400,59682807900,84700,84800,84900,84700,1799
|
|
20240905,142300,59530346700,84800,84500,85100,84400,24062
|
|
20240905,142200,57491206100,84500,84400,84700,84300,12874
|
|
20240905,142100,56403629100,84400,84300,84700,84200,15132
|
|
20240905,142000,55126991800,84400,84300,84400,84300,4088
|
|
20240905,141900,54782239400,84400,83900,84600,83800,18476
|
|
20240905,141800,53227447200,83900,83800,83900,83800,394
|
|
20240905,141700,53194423000,83800,83900,83900,83800,251
|
|
20240905,141600,53173387600,83800,83800,84000,83800,3184
|
|
20240905,141500,52906201600,83800,83800,83900,83800,901
|
|
20240905,141400,52830655100,83800,83700,83900,83700,627
|
|
20240905,141300,52778112200,83800,83800,83800,83700,317
|
|
20240905,141200,52751561100,83700,83600,83800,83600,662
|
|
20240905,141100,52696155500,83600,83600,84000,83600,12565
|
|
20240905,141000,51642318100,83700,83600,83700,83600,318
|
|
20240905,140900,51615730900,83600,83600,83700,83600,263
|
|
20240905,140800,51593742100,83600,83600,83700,83600,1441
|
|
20240905,140700,51473269600,83600,83700,83700,83600,383
|
|
20240905,140600,51441249500,83600,83600,83700,83600,774
|
|
20240905,140500,51376491300,83600,83600,83700,83600,485
|
|
20240905,140400,51335928100,83600,83700,83700,83600,1200
|
|
20240905,140300,51235535600,83700,83900,83900,83600,8428
|
|
20240905,140200,50529413900,83800,83800,83900,83800,736
|
|
20240905,140100,50467711300,83900,83900,83900,83800,2041
|
|
20240905,140000,50296509600,83800,83800,83900,83800,417
|
|
20240905,135900,50261562900,83900,83600,83900,83600,8299
|
|
20240905,135800,49566550400,83700,83700,83800,83600,1024
|
|
20240905,135700,49480844300,83700,83700,83800,83700,409
|
|
20240905,135600,49446605100,83800,83700,83800,83600,475
|
|
20240905,135500,49406853800,83700,83600,83700,83600,216
|
|
20240905,135400,49388787300,83600,83600,83700,83600,119
|
|
20240905,135300,49378837800,83600,83600,83700,83600,466
|
|
20240905,135200,49339876200,83600,83700,83800,83600,234
|
|
20240905,135100,49320295600,83700,83800,83800,83700,1253
|
|
20240905,135000,49215355700,83800,83700,83800,83600,619
|
|
20240905,134900,49163582800,83600,83700,83800,83600,1361
|
|
20240905,134800,49049672700,83600,83500,83600,83500,1162
|
|
20240905,134700,48952535600,83600,83600,83600,83500,1820
|
|
20240905,134600,48800562100,83600,83800,83800,83500,161
|
|
20240905,134500,48787110600,83500,83500,83800,83500,8440
|
|
20240905,134400,48080782000,83500,83500,83600,83500,675
|
|
20240905,134300,48024373500,83500,83500,83600,83500,100
|
|
20240905,134200,48016020800,83500,83600,83600,83500,3017
|
|
20240905,134100,47763855500,83700,83700,83700,83600,386
|
|
20240905,134000,47731583100,83600,83600,83700,83600,622
|
|
20240905,133900,47679539100,83700,83600,83700,83600,538
|
|
20240905,133800,47634557100,83600,83600,83700,83600,256
|
|
20240905,133700,47613153700,83700,83700,83700,83600,1308
|
|
20240905,133600,47503739000,83700,83600,83700,83600,188
|
|
20240905,133500,47488021200,83600,83700,83700,83600,501
|
|
20240905,133400,47446131600,83600,83600,83700,83600,722
|
|
20240905,133300,47385772200,83600,83700,83700,83600,296
|
|
20240905,133200,47361005700,83700,83700,83800,83700,420
|
|
20240905,133100,47325850100,83700,83600,83700,83600,1232
|
|
20240905,133000,47222753200,83600,83600,83700,83600,91
|
|
20240905,132900,47215145400,83600,83700,83800,83600,2696
|
|
20240905,132800,46989504700,83700,83800,83800,83700,192
|
|
20240905,132700,46973430200,83800,83800,83800,83700,263
|
|
20240905,132600,46951415900,83800,83800,83800,83700,2730
|
|
20240905,132500,46722663100,83700,83800,83800,83700,1380
|
|
20240905,132400,46607055800,83700,83700,83800,83700,375
|
|
20240905,132300,46575664500,83700,83800,83800,83700,690
|
|
20240905,132200,46517852800,83800,83800,83800,83700,441
|
|
20240905,132100,46480933600,83700,83700,83800,83700,148
|
|
20240905,132000,46468545400,83700,83700,83800,83700,283
|
|
20240905,131900,46444853300,83800,83700,83800,83700,193
|
|
20240905,131800,46428698900,83700,83800,83900,83700,616
|
|
20240905,131700,46377083000,83900,83800,83900,83700,736
|
|
20240905,131600,46315405400,83700,83600,83900,83600,3917
|
|
20240905,131500,45987366800,83600,83600,83700,83600,739
|
|
20240905,131400,45925537400,83700,83600,83700,83600,320
|
|
20240905,131300,45898768200,83600,83700,83700,83600,284
|
|
20240905,131200,45875021700,83600,83700,83700,83600,1814
|
|
20240905,131100,45723214000,83600,83600,83700,83600,2580
|
|
20240905,131000,45507292600,83600,83700,83700,83600,781
|
|
20240905,130900,45441942100,83600,83700,83700,83600,146
|
|
20240905,130800,45429726600,83600,83600,83700,83600,209
|
|
20240905,130700,45412247800,83600,83600,83700,83600,339
|
|
20240905,130600,45383901900,83700,83700,83700,83600,170
|
|
20240905,130500,45369684800,83700,83600,83700,83600,120
|
|
20240905,130400,45359650600,83600,83600,83700,83600,1251
|
|
20240905,130300,45254960800,83600,83700,83700,83600,269
|
|
20240905,130200,45232462800,83600,83600,83700,83600,1047
|
|
20240905,130100,45144863700,83700,83600,83700,83600,717
|
|
20240905,130000,45084921700,83600,83600,83700,83600,686
|
|
20240905,125900,45027561300,83700,83600,83700,83600,1501
|
|
20240905,125800,44902076700,83600,83600,83700,83600,2097
|
|
20240905,125700,44726575900,83600,83600,83700,83500,1120
|
|
20240905,125600,44632907100,83600,83600,83600,83500,1351
|
|
20240905,125500,44519977900,83500,83600,83700,83500,9461
|
|
20240905,125400,43729091100,83600,83700,83700,83600,415
|
|
20240905,125300,43694392700,83600,83600,83700,83600,1689
|
|
20240905,125200,43553056700,83700,83700,83700,83600,635
|
|
20240905,125100,43499949100,83600,83600,83700,83600,1070
|
|
20240905,125000,43410435900,83600,83600,83700,83600,650
|
|
20240905,124900,43356094600,83600,83600,83700,83600,433
|
|
20240905,124800,43319894100,83600,83700,83700,83600,927
|
|
20240905,124700,43242383200,83600,83600,83700,83600,401
|
|
20240905,124600,43208841300,83600,83600,83800,83600,2775
|
|
20240905,124500,42976595300,83600,83600,83700,83600,219
|
|
20240905,124400,42958279100,83700,83700,83700,83600,440
|
|
20240905,124300,42921490800,83700,83600,83800,83600,751
|
|
20240905,124200,42858655700,83600,83700,83800,83600,1693
|
|
20240905,124100,42716967900,83700,83700,83800,83600,3037
|
|
20240905,124000,42462806800,83700,83800,83800,83700,357
|
|
20240905,123900,42432917200,83800,83700,83800,83700,157
|
|
20240905,123800,42419774500,83700,83800,83800,83700,202
|
|
20240905,123700,42402865900,83700,83700,83800,83700,997
|
|
20240905,123600,42319345600,83700,83800,83800,83700,1273
|
|
20240905,123500,42212702000,83800,83800,83900,83800,294
|
|
20240905,123400,42188064600,83800,83800,83900,83800,271
|
|
20240905,123300,42165350400,83800,83900,83900,83800,343
|
|
20240905,123200,42136602500,83800,83800,83900,83800,245
|
|
20240905,123100,42116070000,83800,83800,83900,83800,290
|
|
20240905,123000,42091767900,83800,84000,84000,83800,1404
|
|
20240905,122900,41974053200,83900,83900,84000,83800,2874
|
|
20240905,122800,41732677900,83900,83900,84000,83900,819
|
|
20240905,122700,41663962900,84000,83900,84000,83900,339
|
|
20240905,122600,41635519600,83900,84000,84000,83900,1543
|
|
20240905,122500,41505951600,84000,84000,84100,84000,393
|
|
20240905,122400,41472935700,84100,83900,84200,83900,5332
|
|
20240905,122300,41024810200,83900,83800,84000,83800,503
|
|
20240905,122200,40982598400,83800,84000,84000,83800,3932
|
|
20240905,122100,40652690500,83900,83900,84000,83900,212
|
|
20240905,122000,40634898400,84000,83900,84000,83900,294
|
|
20240905,121900,40610228800,83900,83900,84000,83900,195
|
|
20240905,121800,40593867700,83900,83900,84000,83900,381
|
|
20240905,121700,40561896600,83900,83900,84000,83900,808
|
|
20240905,121600,40494102300,83900,83900,84000,83800,423
|
|
20240905,121500,40458617900,83800,83800,84000,83800,923
|
|
20240905,121400,40381199100,83800,83900,83900,83800,525
|
|
20240905,121300,40337164400,83900,83900,84000,83900,1219
|
|
20240905,121200,40234875900,83900,83800,83900,83800,174
|
|
20240905,121100,40220293400,83900,84000,84000,83800,5291
|
|
20240905,121000,39776552300,83900,83900,84000,83900,288
|
|
20240905,120900,39752383000,83900,83900,84000,83900,270
|
|
20240905,120800,39729728000,84000,83900,84000,83900,236
|
|
20240905,120700,39709915500,84000,83900,84000,83900,1348
|
|
20240905,120600,39596700100,83900,84000,84000,83900,226
|
|
20240905,120500,39577726600,83900,83900,84000,83900,165
|
|
20240905,120400,39563882100,84000,83900,84000,83900,160
|
|
20240905,120300,39550456700,83900,83900,84000,83900,242
|
|
20240905,120200,39530148200,84000,83900,84000,83900,126
|
|
20240905,120100,39519576400,83900,83900,84000,83800,354
|
|
20240905,120000,39489875800,83900,83800,84000,83800,4502
|
|
20240905,115900,39112058800,83700,83800,83900,83700,672
|
|
20240905,115800,39055757600,83800,83900,83900,83800,866
|
|
20240905,115700,38983185400,83800,83800,83900,83800,441
|
|
20240905,115600,38946201500,83900,83700,83900,83700,5177
|
|
20240905,115500,38512333400,83700,83700,83800,83700,206
|
|
20240905,115400,38495086000,83700,83800,83800,83700,189
|
|
20240905,115300,38479257100,83700,83700,83800,83700,1148
|
|
20240905,115200,38383091900,83700,83800,83800,83700,779
|
|
20240905,115100,38317843000,83800,83700,83800,83700,254
|
|
20240905,115000,38296582500,83700,83700,83800,83700,1346
|
|
20240905,114900,38183913100,83700,83700,83800,83700,555
|
|
20240905,114800,38137450800,83700,83700,83800,83700,1692
|
|
20240905,114700,37995805700,83700,83700,83800,83700,432
|
|
20240905,114600,37959644600,83700,83700,83800,83700,879
|
|
20240905,114500,37886006700,83700,83700,83800,83700,161
|
|
20240905,114400,37872530300,83700,83800,83800,83700,1000
|
|
20240905,114300,37788815200,83700,83800,83800,83700,272
|
|
20240905,114200,37766048200,83700,83700,83800,83700,145
|
|
20240905,114100,37753910600,83700,83800,83900,83700,956
|
|
20240905,114000,37673811600,83800,83800,83900,83800,1063
|
|
20240905,113900,37584730900,83900,83800,83900,83800,93
|
|
20240905,113800,37576934500,83800,83900,83900,83800,682
|
|
20240905,113700,37519738000,83900,83800,83900,83800,251
|
|
20240905,113600,37498703500,83800,83800,83900,83800,389
|
|
20240905,113500,37466087700,83800,83800,83900,83800,549
|
|
20240905,113400,37420060600,83900,83700,83900,83700,3192
|
|
20240905,113300,37152530100,83700,83700,83800,83700,222
|
|
20240905,113200,37133948000,83700,83700,83800,83700,929
|
|
20240905,113100,37056179200,83600,83700,83800,83600,1310
|
|
20240905,113000,36946529500,83600,83800,83800,83600,958
|
|
20240905,112900,36866344900,83700,84100,84200,83700,17174
|
|
20240905,112800,35423488600,84100,84100,84200,84100,458
|
|
20240905,112700,35384967800,84200,84100,84200,84100,623
|
|
20240905,112600,35332572700,84100,84100,84200,84100,1171
|
|
20240905,112500,35234039600,84100,84100,84200,84100,726
|
|
20240905,112400,35172982200,84100,84100,84200,84100,214
|
|
20240905,112300,35154984700,84100,84100,84200,84000,1028
|
|
20240905,112200,35068532200,84100,84100,84100,84000,1698
|
|
20240905,112100,34925760200,84100,84100,84200,84000,4259
|
|
20240905,112000,34567600600,84100,84100,84200,84100,459
|
|
20240905,111900,34528997600,84100,84100,84200,84100,171
|
|
20240905,111800,34514613000,84100,84200,84200,84100,2981
|
|
20240905,111700,34263735900,84100,84100,84200,84100,536
|
|
20240905,111600,34218656500,84100,84100,84200,84100,715
|
|
20240905,111500,34158524100,84100,84100,84200,84100,1317
|
|
20240905,111400,34047764000,84100,84200,84200,84100,449
|
|
20240905,111300,34010002000,84100,84100,84200,84100,181
|
|
20240905,111200,33994775500,84100,84100,84200,84100,125
|
|
20240905,111100,33984262900,84100,84000,84100,84000,1260
|
|
20240905,111000,33878322200,84000,84000,84100,84000,1493
|
|
20240905,110900,33752905400,84100,84100,84200,84000,2770
|
|
20240905,110800,33519964400,84200,84100,84200,84100,548
|
|
20240905,110700,33473839900,84100,84300,84300,84100,4339
|
|
20240905,110600,33108214000,84300,84400,84400,84300,2471
|
|
20240905,110500,32899899100,84300,84300,84400,84300,617
|
|
20240905,110400,32847884900,84300,84400,84400,84300,185
|
|
20240905,110300,32832289300,84300,84100,84300,84100,4830
|
|
20240905,110200,32425186600,84100,84100,84200,84100,357
|
|
20240905,110100,32395151700,84100,84200,84300,84100,1070
|
|
20240905,110000,32305058700,84200,84200,84300,84200,608
|
|
20240905,105900,32253863000,84200,84200,84300,84200,189
|
|
20240905,105800,32237948200,84200,84200,84300,84100,6099
|
|
20240905,105700,31724427500,84200,84200,84300,84200,671
|
|
20240905,105600,31667928400,84200,84200,84300,84200,2168
|
|
20240905,105500,31485382700,84200,84200,84300,84200,314
|
|
20240905,105400,31458941300,84200,84200,84300,84200,760
|
|
20240905,105300,31394897100,84200,84200,84300,84200,387
|
|
20240905,105200,31362311500,84200,84100,84300,84100,4674
|
|
20240905,105100,30968743000,84100,84100,84200,84100,205
|
|
20240905,105000,30951501500,84100,84100,84200,84100,805
|
|
20240905,104900,30883791300,84100,84100,84200,84100,1765
|
|
20240905,104800,30735273700,84100,84300,84400,84000,5131
|
|
20240905,104700,30303120100,84300,84300,84400,84300,298
|
|
20240905,104600,30277988400,84300,84300,84400,84300,448
|
|
20240905,104500,30240208300,84300,84200,84400,84200,1556
|
|
20240905,104400,30109031300,84200,84100,84400,84100,11262
|
|
20240905,104300,29159348000,84100,84200,84200,84100,2681
|
|
20240905,104200,28933634200,84200,84200,84300,84200,306
|
|
20240905,104100,28907862400,84200,84200,84300,84200,292
|
|
20240905,104000,28883272000,84200,84100,84300,84100,405
|
|
20240905,103900,28849153800,84100,84300,84300,84100,1964
|
|
20240905,103800,28683801000,84200,84100,84300,84000,8317
|
|
20240905,103700,27982947500,84200,84100,84200,84100,906
|
|
20240905,103600,27906697800,84100,84100,84200,84100,423
|
|
20240905,103500,27871096000,84200,84100,84200,84100,821
|
|
20240905,103400,27802049200,84100,83900,84200,83900,6645
|
|
20240905,103300,27243336600,83900,84000,84100,83800,3902
|
|
20240905,103200,26915724600,84000,84000,84100,84000,298
|
|
20240905,103100,26890682300,84100,83800,84100,83800,5222
|
|
20240905,103000,26452132000,83800,83800,83900,83800,542
|
|
20240905,102900,26406680800,83800,83800,83900,83800,531
|
|
20240905,102800,26362180100,83900,83900,83900,83800,1273
|
|
20240905,102700,26255400200,83900,83800,84000,83700,5433
|
|
20240905,102600,25799729400,83700,83700,84000,83700,7887
|
|
20240905,102500,25138052000,83700,83700,83800,83700,274
|
|
20240905,102400,25115106400,83700,83700,83800,83600,709
|
|
20240905,102300,25055766900,83700,83700,83800,83600,1212
|
|
20240905,102200,24954275900,83700,83600,83700,83600,1822
|
|
20240905,102100,24801793700,83600,83700,83800,83600,3452
|
|
20240905,102000,24513067800,83700,83800,83900,83700,5541
|
|
20240905,101900,24049038300,83800,83900,83900,83800,386
|
|
20240905,101800,24016684900,83800,83800,83900,83800,1411
|
|
20240905,101700,23898442800,83800,83800,83900,83800,668
|
|
20240905,101600,23842427300,83800,83800,83900,83800,858
|
|
20240905,101500,23770509700,83800,83900,84000,83800,3724
|
|
20240905,101400,23458116200,83900,83900,84000,83900,805
|
|
20240905,101300,23390574500,83900,83900,84000,83900,846
|
|
20240905,101200,23319592900,84000,83900,84000,83900,99
|
|
20240905,101100,23311285500,83900,84000,84000,83900,651
|
|
20240905,101000,23256611500,83900,84100,84100,83900,1911
|
|
20240905,100900,23096113500,84000,84000,84100,84000,226
|
|
20240905,100800,23077119300,84100,84000,84100,84000,845
|
|
20240905,100700,23006094300,84000,84200,84200,84000,4412
|
|
20240905,100600,22635114200,84200,84100,84200,84100,357
|
|
20240905,100500,22605089300,84200,84100,84200,84100,579
|
|
20240905,100400,22556357600,84100,84200,84200,84100,102
|
|
20240905,100300,22547778400,84100,84200,84300,84100,1119
|
|
20240905,100200,22453561300,84200,84200,84200,84100,671
|
|
20240905,100100,22397076800,84100,84200,84200,84100,1170
|
|
20240905,100000,22298588200,84200,84100,84400,84100,6008
|
|
20240905,095900,21792734400,84100,84100,84100,84000,400
|
|
20240905,095800,21759122900,84000,84000,84100,84000,263
|
|
20240905,095700,21737023100,84000,83900,84100,83900,783
|
|
20240905,095600,21671210600,83900,83900,84000,83900,837
|
|
20240905,095500,21600947100,83900,84000,84100,83900,1024
|
|
20240905,095400,21514917300,84000,83900,84100,83900,2223
|
|
20240905,095300,21328038700,84000,84100,84200,84000,3097
|
|
20240905,095200,21067712100,84200,84100,84200,84100,530
|
|
20240905,095100,21023117400,84100,84000,84200,84000,1389
|
|
20240905,095000,20906322900,84000,83900,84100,83900,3162
|
|
20240905,094900,20640741500,83900,83800,83900,83800,843
|
|
20240905,094800,20570022100,83900,84000,84000,83800,1062
|
|
20240905,094700,20480919000,84000,83700,84000,83700,3880
|
|
20240905,094600,20155687000,83700,83700,83800,83700,3055
|
|
20240905,094500,19899980100,83700,83700,83800,83600,5912
|
|
20240905,094400,19405210800,83700,83800,83900,83700,5347
|
|
20240905,094300,18957200800,83800,83800,83900,83800,1117
|
|
20240905,094200,18863504500,83800,83900,83900,83800,1476
|
|
20240905,094100,18739795300,83800,83800,84000,83800,2175
|
|
20240905,094000,18557349800,83900,83800,83900,83800,736
|
|
20240905,093900,18495651000,83900,83900,84000,83800,2284
|
|
20240905,093800,18304043300,83900,83900,84000,83900,1209
|
|
20240905,093700,18202608000,83900,83900,84000,83900,1245
|
|
20240905,093600,18098077300,83900,83800,84000,83800,2098
|
|
20240905,093500,17922080400,83800,83900,84000,83800,6429
|
|
20240905,093400,17382840000,84000,83800,84000,83800,627
|
|
20240905,093300,17330218300,83900,83900,84100,83800,6844
|
|
20240905,093200,16755382600,83900,83900,84000,83800,3470
|
|
20240905,093100,16464269900,83900,84000,84000,83900,837
|
|
20240905,093000,16394006000,84000,83900,84000,83900,1739
|
|
20240905,092900,16248077500,83900,83900,84000,83900,714
|
|
20240905,092800,16188171300,83900,83900,84000,83800,2063
|
|
20240905,092700,16015091200,83900,84000,84000,83900,576
|
|
20240905,092600,15966760700,83900,83900,84000,83800,1424
|
|
20240905,092500,15847241000,83800,83800,83900,83800,2158
|
|
20240905,092400,15666262700,83800,83800,83900,83800,911
|
|
20240905,092300,15589908700,83900,83900,83900,83800,4997
|
|
20240905,092200,15171095100,83900,84000,84100,83800,4578
|
|
20240905,092100,14786714900,84100,83900,84100,83900,3233
|
|
20240905,092000,14515324500,83900,84100,84100,83800,11847
|
|
20240905,091900,13520195500,84100,84200,84400,84100,5024
|
|
20240905,091800,13097030800,84200,84200,84200,84100,455
|
|
20240905,091700,13058753100,84100,84200,84300,84100,1139
|
|
20240905,091600,12962859300,84300,84400,84400,84100,4289
|
|
20240905,091500,12601684100,84300,84400,84500,84300,1181
|
|
20240905,091400,12502102300,84400,84400,84500,84300,9695
|
|
20240905,091300,11683442200,84400,84400,84500,84400,2749
|
|
20240905,091200,11451255900,84400,84600,84600,84400,6878
|
|
20240905,091100,10870047100,84600,84500,84600,84500,630
|
|
20240905,091000,10816789300,84500,84600,84700,84500,5891
|
|
20240905,090900,10318398300,84600,84600,84800,84500,2856
|
|
20240905,090800,10076800700,84500,85100,85100,84500,7498
|
|
20240905,090700,9440705200,85100,85100,85300,85100,2297
|
|
20240905,090600,9245089000,85100,85600,85700,85100,6958
|
|
20240905,090500,8649944700,85500,85600,85700,85400,9168
|
|
20240905,090400,7865128200,85500,85300,85600,85300,9445
|
|
20240905,090300,7057973400,85300,85000,85400,85000,10493
|
|
20240905,090200,6163695200,85000,85000,85100,85000,1487
|
|
20240905,090100,6037202600,85100,85300,85300,85000,7179
|
|
20240905,090000,5425990000,85300,85900,86000,84800,63305
|