669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,200500,58885268800,83300,83300,83300,83300,0
|
|
20240906,200400,58885268800,83300,83300,83300,83300,0
|
|
20240906,200300,58885268800,83300,83300,83300,83300,0
|
|
20240906,200200,58885268800,83300,83300,83300,83300,0
|
|
20240906,200100,58885268800,83300,83300,83300,83300,0
|
|
20240906,200000,58885268800,83300,83300,83300,83300,0
|
|
20240906,195900,58885268800,83300,83300,83300,83300,0
|
|
20240906,195800,58885268800,83300,83300,83300,83300,0
|
|
20240906,195700,58885268800,83300,83300,83300,83300,0
|
|
20240906,195600,58885268800,83300,83300,83300,83300,0
|
|
20240906,195500,58885268800,83300,83300,83300,83300,0
|
|
20240906,195400,58885268800,83300,83300,83300,83300,0
|
|
20240906,195300,58885268800,83300,83300,83300,83300,0
|
|
20240906,195200,58885268800,83300,83300,83300,83300,0
|
|
20240906,195100,58885268800,83300,83300,83300,83300,0
|
|
20240906,195000,58885268800,83300,83300,83300,83300,0
|
|
20240906,194900,58885268800,83300,83300,83300,83300,0
|
|
20240906,194800,58885268800,83300,83300,83300,83300,0
|
|
20240906,194700,58885268800,83300,83300,83300,83300,0
|
|
20240906,194600,58885268800,83300,83300,83300,83300,0
|
|
20240906,194500,58885268800,83300,83300,83300,83300,0
|
|
20240906,194400,58885268800,83300,83300,83300,83300,0
|
|
20240906,194300,58885268800,83300,83300,83300,83300,0
|
|
20240906,194200,58885268800,83300,83300,83300,83300,0
|
|
20240906,194100,58885268800,83300,83300,83300,83300,0
|
|
20240906,194000,58885268800,83300,83300,83300,83300,0
|
|
20240906,193900,58885268800,83300,83300,83300,83300,0
|
|
20240906,193800,58885268800,83300,83300,83300,83300,0
|
|
20240906,193700,58885268800,83300,83300,83300,83300,0
|
|
20240906,193600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,193500,58885268800,83300,83300,83300,83300,0
|
|
20240906,193400,58885268800,83300,83300,83300,83300,0
|
|
20240906,193300,58885268800,83300,83300,83300,83300,0
|
|
20240906,193200,58885268800,83300,83300,83300,83300,0
|
|
20240906,193100,58885268800,83300,83300,83300,83300,0
|
|
20240906,193000,58885268800,83300,83300,83300,83300,0
|
|
20240906,192900,58885268800,83300,83300,83300,83300,0
|
|
20240906,192800,58885268800,83300,83300,83300,83300,0
|
|
20240906,192700,58885268800,83300,83300,83300,83300,0
|
|
20240906,192600,58885268800,83300,83300,83300,83300,0
|
|
20240906,192500,58885268800,83300,83300,83300,83300,0
|
|
20240906,192400,58885268800,83300,83300,83300,83300,0
|
|
20240906,192300,58885268800,83300,83300,83300,83300,0
|
|
20240906,192200,58885268800,83300,83300,83300,83300,0
|
|
20240906,192100,58885268800,83300,83300,83300,83300,0
|
|
20240906,192000,58885268800,83300,83300,83300,83300,0
|
|
20240906,191900,58885268800,83300,83300,83300,83300,0
|
|
20240906,191800,58885268800,83300,83300,83300,83300,0
|
|
20240906,191700,58885268800,83300,83300,83300,83300,0
|
|
20240906,191600,58885268800,83300,83300,83300,83300,0
|
|
20240906,191500,58885268800,83300,83300,83300,83300,0
|
|
20240906,191400,58885268800,83300,83300,83300,83300,0
|
|
20240906,191300,58885268800,83300,83300,83300,83300,0
|
|
20240906,191200,58885268800,83300,83300,83300,83300,0
|
|
20240906,191100,58885268800,83300,83300,83300,83300,0
|
|
20240906,191000,58885268800,83300,83300,83300,83300,0
|
|
20240906,190900,58885268800,83300,83300,83300,83300,0
|
|
20240906,190800,58885268800,83300,83300,83300,83300,0
|
|
20240906,190700,58885268800,83300,83300,83300,83300,0
|
|
20240906,190600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,190500,58885268800,83300,83300,83300,83300,0
|
|
20240906,190400,58885268800,83300,83300,83300,83300,0
|
|
20240906,190300,58885268800,83300,83300,83300,83300,0
|
|
20240906,190200,58885268800,83300,83300,83300,83300,0
|
|
20240906,190100,58885268800,83300,83300,83300,83300,0
|
|
20240906,190000,58885268800,83300,83300,83300,83300,0
|
|
20240906,185900,58885268800,83300,83300,83300,83300,0
|
|
20240906,185800,58885268800,83300,83300,83300,83300,0
|
|
20240906,185700,58885268800,83300,83300,83300,83300,0
|
|
20240906,185600,58885268800,83300,83300,83300,83300,0
|
|
20240906,185500,58885268800,83300,83300,83300,83300,0
|
|
20240906,185400,58885268800,83300,83300,83300,83300,0
|
|
20240906,185300,58885268800,83300,83300,83300,83300,0
|
|
20240906,185200,58885268800,83300,83300,83300,83300,0
|
|
20240906,185100,58885268800,83300,83300,83300,83300,0
|
|
20240906,185000,58885268800,83300,83300,83300,83300,0
|
|
20240906,184900,58885268800,83300,83300,83300,83300,0
|
|
20240906,184800,58885268800,83300,83300,83300,83300,0
|
|
20240906,184700,58885268800,83300,83300,83300,83300,0
|
|
20240906,184600,58885268800,83300,83300,83300,83300,0
|
|
20240906,184500,58885268800,83300,83300,83300,83300,0
|
|
20240906,184400,58885268800,83300,83300,83300,83300,0
|
|
20240906,184300,58885268800,83300,83300,83300,83300,0
|
|
20240906,184200,58885268800,83300,83300,83300,83300,0
|
|
20240906,184100,58885268800,83300,83300,83300,83300,0
|
|
20240906,184000,58885268800,83300,83300,83300,83300,0
|
|
20240906,183900,58885268800,83300,83300,83300,83300,0
|
|
20240906,183800,58885268800,83300,83300,83300,83300,0
|
|
20240906,183700,58885268800,83300,83300,83300,83300,0
|
|
20240906,183600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,183500,58885268800,83300,83300,83300,83300,0
|
|
20240906,183400,58885268800,83300,83300,83300,83300,0
|
|
20240906,183300,58885268800,83300,83300,83300,83300,0
|
|
20240906,183200,58885268800,83300,83300,83300,83300,0
|
|
20240906,183100,58885268800,83300,83300,83300,83300,0
|
|
20240906,183000,58885268800,83300,83300,83300,83300,0
|
|
20240906,182900,58885268800,83300,83300,83300,83300,0
|
|
20240906,182800,58885268800,83300,83300,83300,83300,0
|
|
20240906,182700,58885268800,83300,83300,83300,83300,0
|
|
20240906,182600,58885268800,83300,83300,83300,83300,0
|
|
20240906,182500,58885268800,83300,83300,83300,83300,0
|
|
20240906,182400,58885268800,83300,83300,83300,83300,0
|
|
20240906,182300,58885268800,83300,83300,83300,83300,0
|
|
20240906,182200,58885268800,83300,83300,83300,83300,0
|
|
20240906,182100,58885268800,83300,83300,83300,83300,0
|
|
20240906,182000,58885268800,83300,83300,83300,83300,0
|
|
20240906,181900,58885268800,83300,83300,83300,83300,0
|
|
20240906,181800,58885268800,83300,83300,83300,83300,0
|
|
20240906,181700,58885268800,83300,83300,83300,83300,0
|
|
20240906,181600,58885268800,83300,83300,83300,83300,0
|
|
20240906,181500,58885268800,83300,83300,83300,83300,0
|
|
20240906,181400,58885268800,83300,83300,83300,83300,0
|
|
20240906,181300,58885268800,83300,83300,83300,83300,0
|
|
20240906,181200,58885268800,83300,83300,83300,83300,0
|
|
20240906,181100,58885268800,83300,83300,83300,83300,0
|
|
20240906,181000,58885268800,83300,83300,83300,83300,0
|
|
20240906,180900,58885268800,83300,83300,83300,83300,0
|
|
20240906,180800,58885268800,83300,83300,83300,83300,0
|
|
20240906,180700,58885268800,83300,83300,83300,83300,0
|
|
20240906,180600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,180500,58885268800,83300,83300,83300,83300,0
|
|
20240906,180400,58885268800,83300,83300,83300,83300,0
|
|
20240906,180300,58885268800,83300,83300,83300,83300,0
|
|
20240906,180200,58885268800,83300,83300,83300,83300,0
|
|
20240906,180100,58885268800,83300,83300,83300,83300,0
|
|
20240906,180000,58885268800,83300,83300,83300,83300,0
|
|
20240906,175900,58885268800,83300,83300,83300,83300,0
|
|
20240906,175800,58885268800,83300,83300,83300,83300,0
|
|
20240906,175700,58885268800,83300,83300,83300,83300,0
|
|
20240906,175600,58885268800,83300,83300,83300,83300,0
|
|
20240906,175500,58885268800,83300,83300,83300,83300,0
|
|
20240906,175400,58885268800,83300,83300,83300,83300,0
|
|
20240906,175300,58885268800,83300,83300,83300,83300,0
|
|
20240906,175200,58885268800,83300,83300,83300,83300,0
|
|
20240906,175100,58885268800,83300,83300,83300,83300,0
|
|
20240906,175000,58885268800,83300,83300,83300,83300,0
|
|
20240906,174900,58885268800,83300,83300,83300,83300,0
|
|
20240906,174800,58885268800,83300,83300,83300,83300,0
|
|
20240906,174700,58885268800,83300,83300,83300,83300,0
|
|
20240906,174600,58885268800,83300,83300,83300,83300,0
|
|
20240906,174500,58885268800,83300,83300,83300,83300,0
|
|
20240906,174400,58885268800,83300,83300,83300,83300,0
|
|
20240906,174300,58885268800,83300,83300,83300,83300,0
|
|
20240906,174200,58885268800,83300,83300,83300,83300,0
|
|
20240906,174100,58885268800,83300,83300,83300,83300,0
|
|
20240906,174000,58885268800,83300,83300,83300,83300,0
|
|
20240906,173900,58885268800,83300,83300,83300,83300,0
|
|
20240906,173800,58885268800,83300,83300,83300,83300,0
|
|
20240906,173700,58885268800,83300,83300,83300,83300,0
|
|
20240906,173600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,173500,58885268800,83300,83300,83300,83300,0
|
|
20240906,173400,58885268800,83300,83300,83300,83300,0
|
|
20240906,173300,58885268800,83300,83300,83300,83300,0
|
|
20240906,173200,58885268800,83300,83300,83300,83300,0
|
|
20240906,173100,58885268800,83300,83300,83300,83300,0
|
|
20240906,173000,58885268800,83300,83300,83300,83300,0
|
|
20240906,172900,58885268800,83300,83300,83300,83300,0
|
|
20240906,172800,58885268800,83300,83300,83300,83300,0
|
|
20240906,172700,58885268800,83300,83300,83300,83300,0
|
|
20240906,172600,58885268800,83300,83300,83300,83300,0
|
|
20240906,172500,58885268800,83300,83300,83300,83300,0
|
|
20240906,172400,58885268800,83300,83300,83300,83300,0
|
|
20240906,172300,58885268800,83300,83300,83300,83300,0
|
|
20240906,172200,58885268800,83300,83300,83300,83300,0
|
|
20240906,172100,58885268800,83300,83300,83300,83300,0
|
|
20240906,172000,58885268800,83300,83300,83300,83300,0
|
|
20240906,171900,58885268800,83300,83300,83300,83300,0
|
|
20240906,171800,58885268800,83300,83300,83300,83300,0
|
|
20240906,171700,58885268800,83300,83300,83300,83300,0
|
|
20240906,171600,58885268800,83300,83300,83300,83300,0
|
|
20240906,171500,58885268800,83300,83300,83300,83300,0
|
|
20240906,171400,58885268800,83300,83300,83300,83300,0
|
|
20240906,171300,58885268800,83300,83300,83300,83300,0
|
|
20240906,171200,58885268800,83300,83300,83300,83300,0
|
|
20240906,171100,58885268800,83300,83300,83300,83300,0
|
|
20240906,171000,58885268800,83300,83300,83300,83300,0
|
|
20240906,170900,58885268800,83300,83300,83300,83300,0
|
|
20240906,170800,58885268800,83300,83300,83300,83300,0
|
|
20240906,170700,58885268800,83300,83300,83300,83300,0
|
|
20240906,170600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,170500,58885268800,83300,83300,83300,83300,0
|
|
20240906,170400,58885268800,83300,83300,83300,83300,0
|
|
20240906,170300,58885268800,83300,83300,83300,83300,0
|
|
20240906,170200,58885268800,83300,83300,83300,83300,0
|
|
20240906,170100,58885268800,83300,83300,83300,83300,0
|
|
20240906,170000,58885268800,83300,83300,83300,83300,0
|
|
20240906,165900,58885268800,83300,83300,83300,83300,0
|
|
20240906,165800,58885268800,83300,83300,83300,83300,0
|
|
20240906,165700,58885268800,83300,83300,83300,83300,0
|
|
20240906,165600,58885268800,83300,83300,83300,83300,0
|
|
20240906,165500,58885268800,83300,83300,83300,83300,0
|
|
20240906,165400,58885268800,83300,83300,83300,83300,0
|
|
20240906,165300,58885268800,83300,83300,83300,83300,0
|
|
20240906,165200,58885268800,83300,83300,83300,83300,0
|
|
20240906,165100,58885268800,83300,83300,83300,83300,0
|
|
20240906,165000,58885268800,83300,83300,83300,83300,0
|
|
20240906,164900,58885268800,83300,83300,83300,83300,0
|
|
20240906,164800,58885268800,83300,83300,83300,83300,0
|
|
20240906,164700,58885268800,83300,83300,83300,83300,0
|
|
20240906,164600,58885268800,83300,83300,83300,83300,0
|
|
20240906,164500,58885268800,83300,83300,83300,83300,0
|
|
20240906,164400,58885268800,83300,83300,83300,83300,0
|
|
20240906,164300,58885268800,83300,83300,83300,83300,0
|
|
20240906,164200,58885268800,83300,83300,83300,83300,0
|
|
20240906,164100,58885268800,83300,83300,83300,83300,0
|
|
20240906,164000,58885268800,83300,83300,83300,83300,0
|
|
20240906,163900,58885268800,83300,83300,83300,83300,0
|
|
20240906,163800,58885268800,83300,83300,83300,83300,0
|
|
20240906,163700,58885268800,83300,83300,83300,83300,0
|
|
20240906,163600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,163500,58885268800,83300,83300,83300,83300,0
|
|
20240906,163400,58885268800,83300,83300,83300,83300,0
|
|
20240906,163300,58885268800,83300,83300,83300,83300,0
|
|
20240906,163200,58885268800,83300,83300,83300,83300,0
|
|
20240906,163100,58885268800,83300,83300,83300,83300,0
|
|
20240906,163000,58885268800,83300,83300,83300,83300,0
|
|
20240906,162900,58885268800,83300,83300,83300,83300,0
|
|
20240906,162800,58885268800,83300,83300,83300,83300,0
|
|
20240906,162700,58885268800,83300,83300,83300,83300,0
|
|
20240906,162600,58885268800,83300,83300,83300,83300,0
|
|
20240906,162500,58885268800,83300,83300,83300,83300,0
|
|
20240906,162400,58885268800,83300,83300,83300,83300,0
|
|
20240906,162300,58885268800,83300,83300,83300,83300,0
|
|
20240906,162200,58885268800,83300,83300,83300,83300,0
|
|
20240906,162100,58885268800,83300,83300,83300,83300,0
|
|
20240906,162000,58885268800,83300,83300,83300,83300,0
|
|
20240906,161900,58885268800,83300,83300,83300,83300,0
|
|
20240906,161800,58885268800,83300,83300,83300,83300,0
|
|
20240906,161700,58885268800,83300,83300,83300,83300,0
|
|
20240906,161600,58885268800,83300,83300,83300,83300,0
|
|
20240906,161500,58885268800,83300,83300,83300,83300,0
|
|
20240906,161400,58885268800,83300,83300,83300,83300,0
|
|
20240906,161300,58885268800,83300,83300,83300,83300,0
|
|
20240906,161200,58885268800,83300,83300,83300,83300,0
|
|
20240906,161100,58885268800,83300,83300,83300,83300,0
|
|
20240906,161000,58885268800,83300,83300,83300,83300,0
|
|
20240906,160900,58885268800,83300,83300,83300,83300,0
|
|
20240906,160800,58885268800,83300,83300,83300,83300,0
|
|
20240906,160700,58885268800,83300,83300,83300,83300,0
|
|
20240906,160600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,160500,58885268800,83300,83300,83300,83300,0
|
|
20240906,160400,58885268800,83300,83300,83300,83300,0
|
|
20240906,160300,58885268800,83300,83300,83300,83300,0
|
|
20240906,160200,58885268800,83300,83300,83300,83300,0
|
|
20240906,160100,58885268800,83300,83300,83300,83300,0
|
|
20240906,160000,58885268800,83300,83300,83300,83300,0
|
|
20240906,155900,58885268800,83300,83300,83300,83300,0
|
|
20240906,155800,58885268800,83300,83300,83300,83300,0
|
|
20240906,155700,58885268800,83300,83300,83300,83300,0
|
|
20240906,155600,58885268800,83300,83300,83300,83300,0
|
|
20240906,155500,58885268800,83300,83300,83300,83300,0
|
|
20240906,155400,58885268800,83300,83300,83300,83300,0
|
|
20240906,155300,58885268800,83300,83300,83300,83300,0
|
|
20240906,155200,58885268800,83300,83300,83300,83300,0
|
|
20240906,155100,58885268800,83300,83300,83300,83300,0
|
|
20240906,155000,58885268800,83300,83300,83300,83300,0
|
|
20240906,154900,58885268800,83300,83300,83300,83300,0
|
|
20240906,154800,58885268800,83300,83300,83300,83300,0
|
|
20240906,154700,58885268800,83300,83300,83300,83300,0
|
|
20240906,154600,58885268800,83300,83300,83300,83300,0
|
|
20240906,154500,58885268800,83300,83300,83300,83300,0
|
|
20240906,154400,58885268800,83300,83300,83300,83300,0
|
|
20240906,154300,58885268800,83300,83300,83300,83300,0
|
|
20240906,154200,58885268800,83300,83300,83300,83300,0
|
|
20240906,154100,58885268800,83300,83300,83300,83300,0
|
|
20240906,154000,58885268800,83300,83300,83300,83300,0
|
|
20240906,153900,58885268800,83300,83300,83300,83300,0
|
|
20240906,153800,58885268800,83300,83300,83300,83300,0
|
|
20240906,153700,58885268800,83300,83300,83300,83300,0
|
|
20240906,153600,58885268800,83300,83300,83300,83300,64407
|
|
20240906,153500,58885268800,83300,83300,83300,83300,0
|
|
20240906,153400,58885268800,83300,83300,83300,83300,0
|
|
20240906,153300,58885268800,83300,83300,83300,83300,0
|
|
20240906,153200,58885268800,83300,83300,83300,83300,0
|
|
20240906,153100,58885268800,83300,83300,83300,83300,0
|
|
20240906,153000,58885268800,83300,83300,83300,83300,64407
|
|
20240906,152900,53520165700,83300,83300,83300,83300,0
|
|
20240906,152800,53520165700,83300,83300,83300,83300,0
|
|
20240906,152700,53520165700,83300,83300,83300,83300,0
|
|
20240906,152600,53520165700,83300,83300,83300,83300,0
|
|
20240906,152500,53520165700,83300,83300,83300,83300,0
|
|
20240906,152400,53520165700,83300,83300,83300,83300,0
|
|
20240906,152300,53520165700,83300,83300,83300,83300,0
|
|
20240906,152200,53520165700,83300,83300,83300,83300,0
|
|
20240906,152100,53520165700,83300,83300,83300,83300,0
|
|
20240906,152000,53520165700,83300,83300,83300,83300,0
|
|
20240906,151900,53520165700,83300,83300,83500,83300,2913
|
|
20240906,151800,53277255300,83300,83400,83500,83300,958
|
|
20240906,151700,53197367800,83300,83300,83400,83300,835
|
|
20240906,151600,53127758300,83300,83500,83500,83300,1409
|
|
20240906,151500,53010241000,83500,83500,83500,83300,1050
|
|
20240906,151400,52922685700,83500,83500,83500,83300,1260
|
|
20240906,151300,52817522100,83500,83400,83500,83300,1474
|
|
20240906,151200,52694659900,83400,83400,83500,83300,452
|
|
20240906,151100,52656971600,83400,83500,83500,83300,1019
|
|
20240906,151000,52571987000,83500,83400,83500,83300,849
|
|
20240906,150900,52501168000,83400,83500,83500,83300,521
|
|
20240906,150800,52457717000,83400,83400,83500,83300,545
|
|
20240906,150700,52412267100,83500,83500,83600,83400,2904
|
|
20240906,150600,52169893700,83500,83500,83600,83400,1309
|
|
20240906,150500,52060610900,83500,83500,83600,83500,305
|
|
20240906,150400,52035131400,83500,83600,83600,83500,488
|
|
20240906,150300,51994371500,83600,83400,83600,83400,2437
|
|
20240906,150200,51790905400,83500,83500,83500,83400,493
|
|
20240906,150100,51749773000,83500,83500,83500,83400,1434
|
|
20240906,150000,51630133500,83400,83400,83500,83400,532
|
|
20240906,145900,51585746500,83600,83500,83600,83400,1037
|
|
20240906,145800,51499180000,83500,83600,83600,83500,1250
|
|
20240906,145700,51394799400,83600,83600,83600,83400,987
|
|
20240906,145600,51312374200,83500,83600,83700,83400,1815
|
|
20240906,145500,51160803300,83600,83600,83700,83500,550
|
|
20240906,145400,51114828000,83700,83500,83700,83400,12184
|
|
20240906,145300,50096233600,83600,83500,83600,83400,1136
|
|
20240906,145200,50001396200,83500,83600,83600,83400,1284
|
|
20240906,145100,49894198200,83600,83400,83600,83400,1204
|
|
20240906,145000,49793659500,83400,83400,83600,83400,1051
|
|
20240906,144900,49705901900,83500,83500,83600,83400,1514
|
|
20240906,144800,49579488400,83500,83500,83600,83400,671
|
|
20240906,144700,49523490000,83600,83500,83600,83400,1116
|
|
20240906,144600,49430302600,83500,83500,83500,83400,1695
|
|
20240906,144500,49288806100,83400,83400,83500,83300,1506
|
|
20240906,144400,49163206400,83400,83500,83500,83300,1828
|
|
20240906,144300,49010747700,83500,83500,83500,83400,1141
|
|
20240906,144200,48915516000,83500,83500,83600,83400,738
|
|
20240906,144100,48853906300,83600,83500,83600,83400,933
|
|
20240906,144000,48776018100,83400,83400,83600,83400,1556
|
|
20240906,143900,48646117100,83400,83500,83500,83400,804
|
|
20240906,143800,48579035800,83500,83600,83600,83400,719
|
|
20240906,143700,48519036600,83500,83600,83600,83500,636
|
|
20240906,143600,48465921000,83600,83600,83600,83500,1003
|
|
20240906,143500,48382108200,83600,83500,83600,83500,480
|
|
20240906,143400,48342015300,83600,83600,83600,83400,2819
|
|
20240906,143300,48106579100,83500,83500,83600,83500,1184
|
|
20240906,143200,48007636100,83500,83800,83800,83500,2563
|
|
20240906,143100,47793269100,83800,83800,83800,83700,1419
|
|
20240906,143000,47674415300,83700,83700,83800,83700,360
|
|
20240906,142900,47644273400,83700,83800,83800,83700,400
|
|
20240906,142800,47610771600,83700,83600,83800,83600,2819
|
|
20240906,142700,47374854800,83600,83700,83700,83600,618
|
|
20240906,142600,47323168200,83600,83600,83700,83600,361
|
|
20240906,142500,47292978800,83700,83600,83700,83600,228
|
|
20240906,142400,47273910500,83700,83600,83700,83600,2535
|
|
20240906,142300,47061799200,83700,83700,83700,83600,634
|
|
20240906,142200,47008784400,83700,83600,83700,83500,1002
|
|
20240906,142100,46925006100,83600,83500,83600,83500,420
|
|
20240906,142000,46889920100,83600,83600,83600,83500,2155
|
|
20240906,141900,46709776900,83600,83500,83600,83500,901
|
|
20240906,141800,46634465500,83500,83700,83700,83500,1290
|
|
20240906,141700,46526628100,83700,83700,83700,83600,800
|
|
20240906,141600,46459740900,83600,83700,83700,83600,647
|
|
20240906,141500,46405644300,83700,83700,83700,83600,2041
|
|
20240906,141400,46234889300,83700,83600,83700,83500,3263
|
|
20240906,141300,45962146500,83600,83600,83600,83500,502
|
|
20240906,141200,45920216800,83600,83600,83600,83500,1190
|
|
20240906,141100,45820756200,83600,83600,83600,83500,207
|
|
20240906,141000,45803462300,83500,83700,83700,83500,670
|
|
20240906,140900,45747486900,83700,83600,83700,83500,1068
|
|
20240906,140800,45658199800,83700,83700,83700,83600,2044
|
|
20240906,140700,45487305000,83600,83700,83700,83600,462
|
|
20240906,140600,45448657700,83700,83700,83700,83600,766
|
|
20240906,140500,45384590300,83700,83700,83700,83600,294
|
|
20240906,140400,45359997200,83600,83700,83700,83600,225
|
|
20240906,140300,45341180400,83700,83700,83700,83600,420
|
|
20240906,140200,45306062000,83600,83700,83700,83600,1053
|
|
20240906,140100,45218019300,83600,83700,83700,83600,527
|
|
20240906,140000,45173911200,83700,83600,83700,83600,417
|
|
20240906,135900,45139033600,83600,83700,83800,83600,1010
|
|
20240906,135800,45054499300,83800,83700,83800,83700,426
|
|
20240906,135700,45018839400,83700,83700,83800,83600,526
|
|
20240906,135600,44974829200,83800,83700,83800,83600,1527
|
|
20240906,135500,44847042100,83700,83700,83700,83600,200
|
|
20240906,135400,44830309500,83700,83700,83700,83600,944
|
|
20240906,135300,44751308800,83800,83800,83800,83700,204
|
|
20240906,135200,44734225400,83700,83700,83800,83700,928
|
|
20240906,135100,44656501300,83800,83700,83800,83700,779
|
|
20240906,135000,44591288800,83700,83600,83700,83600,156
|
|
20240906,134900,44578239600,83700,83700,83800,83600,1044
|
|
20240906,134800,44490866700,83700,83800,83800,83600,1086
|
|
20240906,134700,44399957400,83800,83800,83900,83800,2130
|
|
20240906,134600,44221278700,83900,83800,83900,83800,934
|
|
20240906,134500,44143001700,83800,83800,83900,83700,418
|
|
20240906,134400,44107978500,83800,83900,83900,83800,558
|
|
20240906,134300,44061171100,83900,83900,83900,83800,458
|
|
20240906,134200,44022786700,83900,83800,83900,83700,898
|
|
20240906,134100,43947537700,83700,83700,83700,83600,983
|
|
20240906,134000,43865296600,83600,83700,83800,83600,2437
|
|
20240906,133900,43661210000,83800,83600,83800,83600,1388
|
|
20240906,133800,43545035200,83700,83700,83700,83600,1001
|
|
20240906,133700,43461283300,83600,83600,83700,83600,197
|
|
20240906,133600,43444806900,83600,83600,83700,83600,133
|
|
20240906,133500,43433678900,83600,83600,83700,83600,199
|
|
20240906,133400,43417034600,83700,83900,83900,83600,1613
|
|
20240906,133300,43281948000,83900,83800,83900,83700,1475
|
|
20240906,133200,43158345400,83800,83700,83800,83600,705
|
|
20240906,133100,43099340700,83800,83900,83900,83500,4698
|
|
20240906,133000,42706115500,83900,83900,83900,83800,583
|
|
20240906,132900,42657254800,83800,83900,83900,83800,431
|
|
20240906,132800,42621111100,83800,83900,83900,83800,550
|
|
20240906,132700,42574971000,83900,83900,83900,83800,481
|
|
20240906,132600,42534643500,83800,83900,83900,83800,2888
|
|
20240906,132500,42292418000,83900,83800,83900,83800,816
|
|
20240906,132400,42223962300,83900,83800,83900,83800,469
|
|
20240906,132300,42184635900,83900,83800,83900,83800,1601
|
|
20240906,132200,42050345100,83800,83800,83900,83700,392
|
|
20240906,132100,42017493300,83900,83900,83900,83800,714
|
|
20240906,132000,41957622400,83800,83800,83900,83800,286
|
|
20240906,131900,41933650100,83900,83900,83900,83800,1175
|
|
20240906,131800,41835104600,83900,83900,83900,83800,563
|
|
20240906,131700,41787918000,83900,83900,84000,83700,2542
|
|
20240906,131600,41574838800,83900,83900,84000,83900,570
|
|
20240906,131500,41527006200,83900,83900,84000,83900,337
|
|
20240906,131400,41498723800,83900,84000,84000,83900,587
|
|
20240906,131300,41449424300,84000,84000,84000,83900,609
|
|
20240906,131200,41398323100,83900,84000,84000,83900,305
|
|
20240906,131100,41372723600,84000,83900,84000,83800,1026
|
|
20240906,131000,41286635100,83900,83900,83900,83800,694
|
|
20240906,130900,41228411400,83900,84000,84000,83800,1434
|
|
20240906,130800,41108055700,84000,83900,84000,83900,713
|
|
20240906,130700,41048225000,84000,84000,84000,83900,1930
|
|
20240906,130600,40886223700,83900,83900,84000,83900,350
|
|
20240906,130500,40856845800,84000,84000,84000,83900,171
|
|
20240906,130400,40842489500,84000,84000,84000,83900,282
|
|
20240906,130300,40818802800,84000,83900,84000,83800,1537
|
|
20240906,130200,40689784300,83800,84100,84100,83800,2645
|
|
20240906,130100,40467660400,84100,84000,84100,84000,624
|
|
20240906,130000,40415236000,84000,84100,84100,84000,205
|
|
20240906,125900,40398011400,84100,84000,84100,84000,390
|
|
20240906,125800,40365237400,84100,84000,84100,84000,1427
|
|
20240906,125700,40245267000,84000,84100,84100,84000,254
|
|
20240906,125600,40223908900,84100,84100,84100,84000,1082
|
|
20240906,125500,40132953900,84100,84200,84200,84000,830
|
|
20240906,125400,40063146000,84200,84200,84200,84000,343
|
|
20240906,125300,40034311100,84100,84100,84200,84100,771
|
|
20240906,125200,39969465700,84100,84100,84100,84000,331
|
|
20240906,125100,39941648000,84100,84100,84200,84000,2604
|
|
20240906,125000,39722641600,84100,84000,84100,84000,261
|
|
20240906,124900,39700709500,84100,84000,84100,84000,1427
|
|
20240906,124800,39580821600,84100,84100,84100,84000,1250
|
|
20240906,124700,39475732500,84100,84100,84100,84000,808
|
|
20240906,124600,39407841500,84100,84100,84100,84000,94
|
|
20240906,124500,39399939300,84000,84100,84100,84000,114
|
|
20240906,124400,39390355200,84000,84100,84100,84000,1576
|
|
20240906,124300,39257843700,84100,84100,84100,84100,86
|
|
20240906,124200,39250611100,84100,84200,84300,84100,1979
|
|
20240906,124100,39084026500,84200,84300,84300,84100,1042
|
|
20240906,124000,38996204400,84300,84200,84300,84100,1956
|
|
20240906,123900,38831497000,84200,84100,84200,84000,2700
|
|
20240906,123800,38604414800,84100,84100,84100,84000,174
|
|
20240906,123700,38589784100,84100,84100,84100,84000,662
|
|
20240906,123600,38534144500,84100,84100,84100,84000,175
|
|
20240906,123500,38519429400,84100,83900,84100,83800,2734
|
|
20240906,123400,38289810100,83800,84100,84100,83700,7335
|
|
20240906,123300,37674104500,84100,84100,84100,84000,265
|
|
20240906,123200,37651827400,84100,84100,84100,84000,1077
|
|
20240906,123100,37561271200,84100,84000,84100,84000,630
|
|
20240906,123000,37508299500,84100,84000,84100,84000,698
|
|
20240906,122900,37449639200,84100,84100,84100,84000,291
|
|
20240906,122800,37425184700,84100,84100,84100,84000,1037
|
|
20240906,122700,37337977900,84100,84100,84100,84000,524
|
|
20240906,122600,37293924300,84100,84100,84100,84000,398
|
|
20240906,122500,37260482200,84100,84100,84100,84000,287
|
|
20240906,122400,37236361400,84100,84100,84100,84000,137
|
|
20240906,122300,37224842100,84100,84100,84100,84000,617
|
|
20240906,122200,37172971200,84000,84100,84100,84000,183
|
|
20240906,122100,37157588800,84100,84100,84100,84000,949
|
|
20240906,122000,37077804400,84000,84100,84100,84000,1014
|
|
20240906,121900,36992549200,84100,84000,84100,84000,438
|
|
20240906,121800,36955731400,84100,84100,84100,84000,563
|
|
20240906,121700,36908385700,84100,84100,84100,84000,73
|
|
20240906,121600,36902246600,84100,84200,84200,84000,1429
|
|
20240906,121500,36782021300,84100,84100,84200,84100,221
|
|
20240906,121400,36763425900,84200,84200,84200,84100,674
|
|
20240906,121300,36706705600,84200,84200,84200,84100,1386
|
|
20240906,121200,36590089100,84200,84200,84200,84100,435
|
|
20240906,121100,36553491300,84200,84200,84200,84100,617
|
|
20240906,121000,36501547100,84100,84200,84200,84100,159
|
|
20240906,120900,36488159800,84200,84200,84200,84100,983
|
|
20240906,120800,36405414600,84200,84100,84200,84100,415
|
|
20240906,120700,36370477100,84200,84200,84200,84100,1261
|
|
20240906,120600,36264307600,84200,84200,84200,84100,1754
|
|
20240906,120500,36116625500,84200,84200,84200,84100,271
|
|
20240906,120400,36093828000,84200,84100,84200,84000,2304
|
|
20240906,120300,35900061600,84100,84000,84100,84000,3576
|
|
20240906,120200,35599665000,84000,83900,84000,83900,1115
|
|
20240906,120100,35506042100,84000,84000,84000,83900,212
|
|
20240906,120000,35488243100,84000,83900,84000,83800,1135
|
|
20240906,115900,35393024700,83900,84000,84000,83800,1387
|
|
20240906,115800,35276629500,83900,84000,84000,83900,1583
|
|
20240906,115700,35143776700,84000,84000,84000,83900,869
|
|
20240906,115600,35070811600,84000,84000,84000,83900,552
|
|
20240906,115500,35024483100,83900,83900,84000,83900,1221
|
|
20240906,115400,34921945200,84000,84000,84000,83900,665
|
|
20240906,115300,34866114500,84000,83900,84000,83800,2396
|
|
20240906,115200,34665094600,83900,83800,83900,83700,1051
|
|
20240906,115100,34577017900,83800,83700,83800,83700,763
|
|
20240906,115000,34513109300,83700,83700,83800,83700,347
|
|
20240906,114900,34484060000,83700,83700,83800,83600,201
|
|
20240906,114800,34467233500,83800,83700,83800,83600,3999
|
|
20240906,114700,34132319300,83700,83700,83800,83700,479
|
|
20240906,114600,34092218600,83800,83600,83800,83600,2983
|
|
20240906,114500,33842544300,83700,83700,83700,83600,139
|
|
20240906,114400,33830916800,83600,83600,83700,83500,851
|
|
20240906,114300,33759776900,83600,83600,83700,83500,1940
|
|
20240906,114200,33597628800,83600,83600,83600,83500,220
|
|
20240906,114100,33579244900,83600,83500,83600,83500,713
|
|
20240906,114000,33519655200,83600,83600,83600,83500,1052
|
|
20240906,113900,33431730200,83600,83600,83600,83400,1203
|
|
20240906,113800,33331274100,83600,83700,83700,83500,1575
|
|
20240906,113700,33199543300,83700,83600,83700,83600,348
|
|
20240906,113600,33170440500,83700,83700,83700,83600,850
|
|
20240906,113500,33099311500,83700,83700,83700,83600,225
|
|
20240906,113400,33080488400,83700,83700,83700,83600,532
|
|
20240906,113300,33035999600,83700,83700,83700,83400,1901
|
|
20240906,113200,32877182100,83700,83700,83700,83600,708
|
|
20240906,113100,32817937000,83700,83600,83700,83600,1059
|
|
20240906,113000,32729398700,83600,83400,83600,83400,1434
|
|
20240906,112900,32609671800,83500,83500,83600,83400,2390
|
|
20240906,112800,32410135000,83500,83600,83600,83400,918
|
|
20240906,112700,32333482700,83600,83700,83700,83500,953
|
|
20240906,112600,32253870900,83600,83600,83700,83600,524
|
|
20240906,112500,32210054900,83600,83700,83700,83600,737
|
|
20240906,112400,32148431800,83600,83600,83700,83600,960
|
|
20240906,112300,32068163300,83600,83600,83600,83500,431
|
|
20240906,112200,32032137700,83600,83500,83700,83500,1667
|
|
20240906,112100,31892786800,83500,83800,83800,83500,2215
|
|
20240906,112000,31707484500,83800,83800,83800,83700,350
|
|
20240906,111900,31678175800,83800,83700,83800,83700,658
|
|
20240906,111800,31623084800,83800,83700,83800,83600,1108
|
|
20240906,111700,31530360100,83700,83600,83700,83600,824
|
|
20240906,111600,31461456300,83600,83800,83800,83500,1040
|
|
20240906,111500,31374505200,83800,83800,83800,83700,1369
|
|
20240906,111400,31259828500,83700,83800,83900,83700,772
|
|
20240906,111300,31195143300,83800,83900,84000,83600,3604
|
|
20240906,111200,30893290900,84000,84000,84000,83900,753
|
|
20240906,111100,30830098300,84000,83900,84000,83700,3056
|
|
20240906,111000,30573878700,83900,83900,83900,83800,2090
|
|
20240906,110900,30398556100,83900,83800,83900,83800,590
|
|
20240906,110800,30349101900,83900,83800,83900,83700,3966
|
|
20240906,110700,30016758200,83700,83800,83800,83700,647
|
|
20240906,110600,29962578000,83700,83700,83800,83600,2268
|
|
20240906,110500,29772749500,83700,83600,83700,83600,3603
|
|
20240906,110400,29471523100,83600,83500,83600,83500,1744
|
|
20240906,110300,29325888200,83500,83500,83500,83300,1142
|
|
20240906,110200,29230578100,83500,83400,83500,83400,1121
|
|
20240906,110100,29137080200,83300,83300,83400,83300,652
|
|
20240906,110000,29082731100,83300,83300,83500,83300,1689
|
|
20240906,105900,28941965000,83400,83500,83500,83300,453
|
|
20240906,105800,28904192700,83300,83500,83500,83300,687
|
|
20240906,105700,28846886600,83500,83300,83500,83300,2777
|
|
20240906,105600,28615268400,83400,83300,83400,83200,1288
|
|
20240906,105500,28507986500,83300,83200,83300,83200,2046
|
|
20240906,105400,28337696500,83200,83300,83300,83200,874
|
|
20240906,105300,28264939700,83300,83300,83300,83200,228
|
|
20240906,105200,28245955800,83200,83200,83300,83200,1002
|
|
20240906,105100,28162510800,83300,83400,83400,83200,476
|
|
20240906,105000,28122868000,83400,83400,83400,83300,966
|
|
20240906,104900,28042393000,83300,83300,83400,83300,388
|
|
20240906,104800,28010067800,83300,83300,83400,83200,1358
|
|
20240906,104700,27896951800,83300,83400,83500,83200,3768
|
|
20240906,104600,27582956500,83400,83500,83500,83400,451
|
|
20240906,104500,27545330200,83500,83400,83500,83400,349
|
|
20240906,104400,27516215900,83400,83500,83600,83400,1269
|
|
20240906,104300,27410265100,83600,83400,83600,83400,1835
|
|
20240906,104200,27256995500,83500,83500,83500,83400,423
|
|
20240906,104100,27221713100,83400,83600,83600,83400,1800
|
|
20240906,104000,27071433800,83500,83500,83600,83300,4115
|
|
20240906,103900,26727898800,83500,83400,83500,83400,1146
|
|
20240906,103800,26632296500,83400,83400,83500,83300,839
|
|
20240906,103700,26562337800,83400,83300,83500,83300,1857
|
|
20240906,103600,26407492600,83400,83300,83400,83300,1149
|
|
20240906,103500,26311718500,83300,83200,83300,83200,341
|
|
20240906,103400,26283326500,83200,83500,83500,83200,2432
|
|
20240906,103300,26080733200,83500,83400,83500,83400,1195
|
|
20240906,103200,25981053700,83400,83500,83500,83400,574
|
|
20240906,103100,25933168600,83400,83400,83500,83400,1780
|
|
20240906,103000,25784668600,83400,83400,83500,83400,2154
|
|
20240906,102900,25604929900,83500,83500,83500,83400,484
|
|
20240906,102800,25564554800,83500,83400,83500,83400,940
|
|
20240906,102700,25486152300,83400,83200,83400,83200,3269
|
|
20240906,102600,25213717400,83100,83200,83300,83100,3771
|
|
20240906,102500,24899933400,83100,83200,83200,83100,231
|
|
20240906,102400,24880731400,83200,83200,83200,83000,2336
|
|
20240906,102300,24686605800,83200,83200,83300,83100,2351
|
|
20240906,102200,24491003200,83100,83100,83200,83000,2902
|
|
20240906,102100,24249870100,83100,83100,83100,83000,870
|
|
20240906,102000,24177598800,83100,83100,83100,83000,761
|
|
20240906,101900,24114411500,83000,83000,83100,83000,1291
|
|
20240906,101800,24007207800,83100,82900,83100,82900,3215
|
|
20240906,101700,23740375600,82900,83000,83000,82800,1055
|
|
20240906,101600,23652901900,83000,82900,83000,82800,2005
|
|
20240906,101500,23486719400,82800,82800,83000,82800,949
|
|
20240906,101400,23408075900,83000,82900,83000,82800,1314
|
|
20240906,101300,23299138700,82900,82800,82900,82700,1211
|
|
20240906,101200,23198880000,82800,82900,82900,82800,1201
|
|
20240906,101100,23099371900,82900,82900,82900,82800,708
|
|
20240906,101000,23040729000,82900,82800,82900,82700,1401
|
|
20240906,100900,22924674800,82800,82800,82900,82700,2009
|
|
20240906,100800,22758315800,82700,82700,82800,82600,788
|
|
20240906,100700,22693176900,82800,82800,82900,82600,5524
|
|
20240906,100600,22236138600,82800,82900,83000,82800,1121
|
|
20240906,100500,22143209100,83000,82900,83000,82800,3226
|
|
20240906,100400,21875753700,82900,82900,83100,82900,2156
|
|
20240906,100300,21696852100,83000,83000,83100,82900,2295
|
|
20240906,100200,21506454200,83000,83100,83100,83000,1768
|
|
20240906,100100,21359611700,83000,83000,83200,83000,2027
|
|
20240906,100000,21191193100,83100,83100,83200,83000,1484
|
|
20240906,095900,21067872000,83000,83100,83200,83000,1224
|
|
20240906,095800,20966158500,83100,83100,83200,83100,641
|
|
20240906,095700,20912856000,83200,83000,83200,83000,2017
|
|
20240906,095600,20745275800,83000,83000,83200,83000,1400
|
|
20240906,095500,20628947400,83000,83100,83200,83000,683
|
|
20240906,095400,20572188400,83200,83100,83200,83000,2894
|
|
20240906,095300,20331588200,83100,83200,83200,83100,514
|
|
20240906,095200,20288829800,83200,83100,83200,83000,2225
|
|
20240906,095100,20103896300,83000,83100,83200,83000,1264
|
|
20240906,095000,19998883200,83100,83100,83200,83000,835
|
|
20240906,094900,19929520400,83000,83000,83200,82900,2617
|
|
20240906,094800,19712103200,82900,83200,83200,82900,1814
|
|
20240906,094700,19561476200,83300,83200,83300,83100,880
|
|
20240906,094600,19488276700,83200,83200,83300,83100,2757
|
|
20240906,094500,19258816700,83200,83000,83200,82900,4204
|
|
20240906,094400,18909808000,82900,82900,83000,82800,1737
|
|
20240906,094300,18765791600,83000,82900,83000,82800,3506
|
|
20240906,094200,18475057700,82900,82900,82900,82700,2671
|
|
20240906,094100,18253812100,83000,82700,83000,82600,3767
|
|
20240906,094000,17941952000,82600,82900,82900,82600,2918
|
|
20240906,093900,17700455900,82800,82800,82900,82800,2097
|
|
20240906,093800,17526715700,82800,82600,82900,82500,14820
|
|
20240906,093700,16302185600,82600,82700,82700,82600,12121
|
|
20240906,093600,15300668500,82800,82900,82900,82700,4368
|
|
20240906,093500,14939235200,82800,82800,82900,82800,1605
|
|
20240906,093400,14806332700,82900,82900,82900,82800,1947
|
|
20240906,093300,14645099400,82900,83000,83000,82800,1572
|
|
20240906,093200,14514793800,83000,83100,83100,83000,1621
|
|
20240906,093100,14380201600,83100,82900,83100,82900,2108
|
|
20240906,093000,14205304700,82900,82800,83000,82800,3284
|
|
20240906,092900,13933115800,82800,82800,82900,82800,1190
|
|
20240906,092800,13834557400,82900,82800,82900,82800,2074
|
|
20240906,092700,13662671400,82900,83000,83000,82800,1053
|
|
20240906,092600,13575348400,83000,82900,83100,82900,2308
|
|
20240906,092500,13383897300,82900,82900,83200,82800,6217
|
|
20240906,092400,12868122400,82900,82800,82900,82800,754
|
|
20240906,092300,12805664300,82800,82800,82900,82800,1433
|
|
20240906,092200,12686946400,82900,82900,83000,82800,2660
|
|
20240906,092100,12466488100,83000,82800,83000,82800,3756
|
|
20240906,092000,12155161500,82800,83100,83200,82800,2803
|
|
20240906,091900,11922531900,83200,83000,83200,82900,3483
|
|
20240906,091800,11633286600,83000,83000,83100,82900,3513
|
|
20240906,091700,11341677300,83000,83000,83000,82900,3697
|
|
20240906,091600,11034958400,82900,83000,83000,82900,584
|
|
20240906,091500,10986535600,83000,83100,83100,82700,10494
|
|
20240906,091400,10116686100,83000,83100,83200,83000,2372
|
|
20240906,091300,9919577300,83000,82800,83100,82800,5925
|
|
20240906,091200,9428284200,82800,82900,82900,82800,2294
|
|
20240906,091100,9238225700,82900,83100,83100,82900,3974
|
|
20240906,091000,8908427400,83100,83100,83200,82900,8876
|
|
20240906,090900,8171336400,83200,82800,83200,82800,4576
|
|
20240906,090800,7791524500,82900,82800,83000,82600,10415
|
|
20240906,090700,6928980500,82700,83200,83300,82700,12412
|
|
20240906,090600,5898722500,83200,83600,83600,83200,5192
|
|
20240906,090500,5466215200,83600,83400,83800,83400,6374
|
|
20240906,090400,4933090100,83400,83200,83500,83200,4787
|
|
20240906,090300,4533892000,83300,83500,83600,83300,8824
|
|
20240906,090200,3797273700,83600,83800,83900,83500,3080
|
|
20240906,090100,3539853300,83800,83900,84000,83500,6560
|
|
20240906,090000,2990991800,83800,84000,84400,83800,35568
|