670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,200600,95014670700,82300,82300,82300,82300,0
|
|
20240909,200500,95014670700,82300,82300,82300,82300,0
|
|
20240909,200400,95014670700,82300,82300,82300,82300,0
|
|
20240909,200300,95014670700,82300,82300,82300,82300,0
|
|
20240909,200200,95014670700,82300,82300,82300,82300,0
|
|
20240909,200100,95014670700,82300,82300,82300,82300,0
|
|
20240909,200000,95014670700,82300,82300,82300,82300,0
|
|
20240909,195900,95014670700,82300,82300,82300,82300,0
|
|
20240909,195800,95014670700,82300,82300,82300,82300,0
|
|
20240909,195700,95014670700,82300,82300,82300,82300,0
|
|
20240909,195600,95014670700,82300,82300,82300,82300,0
|
|
20240909,195500,95014670700,82300,82300,82300,82300,0
|
|
20240909,195400,95014670700,82300,82300,82300,82300,0
|
|
20240909,195300,95014670700,82300,82300,82300,82300,0
|
|
20240909,195200,95014670700,82300,82300,82300,82300,0
|
|
20240909,195100,95014670700,82300,82300,82300,82300,0
|
|
20240909,195000,95014670700,82300,82300,82300,82300,0
|
|
20240909,194900,95014670700,82300,82300,82300,82300,0
|
|
20240909,194800,95014670700,82300,82300,82300,82300,0
|
|
20240909,194700,95014670700,82300,82300,82300,82300,0
|
|
20240909,194600,95014670700,82300,82300,82300,82300,0
|
|
20240909,194500,95014670700,82300,82300,82300,82300,0
|
|
20240909,194400,95014670700,82300,82300,82300,82300,0
|
|
20240909,194300,95014670700,82300,82300,82300,82300,0
|
|
20240909,194200,95014670700,82300,82300,82300,82300,0
|
|
20240909,194100,95014670700,82300,82300,82300,82300,0
|
|
20240909,194000,95014670700,82300,82300,82300,82300,0
|
|
20240909,193900,95014670700,82300,82300,82300,82300,0
|
|
20240909,193800,95014670700,82300,82300,82300,82300,0
|
|
20240909,193700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,193600,95014670700,82300,82300,82300,82300,0
|
|
20240909,193500,95014670700,82300,82300,82300,82300,0
|
|
20240909,193400,95014670700,82300,82300,82300,82300,0
|
|
20240909,193300,95014670700,82300,82300,82300,82300,0
|
|
20240909,193200,95014670700,82300,82300,82300,82300,0
|
|
20240909,193100,95014670700,82300,82300,82300,82300,0
|
|
20240909,193000,95014670700,82300,82300,82300,82300,0
|
|
20240909,192900,95014670700,82300,82300,82300,82300,0
|
|
20240909,192800,95014670700,82300,82300,82300,82300,0
|
|
20240909,192700,95014670700,82300,82300,82300,82300,0
|
|
20240909,192600,95014670700,82300,82300,82300,82300,0
|
|
20240909,192500,95014670700,82300,82300,82300,82300,0
|
|
20240909,192400,95014670700,82300,82300,82300,82300,0
|
|
20240909,192300,95014670700,82300,82300,82300,82300,0
|
|
20240909,192200,95014670700,82300,82300,82300,82300,0
|
|
20240909,192100,95014670700,82300,82300,82300,82300,0
|
|
20240909,192000,95014670700,82300,82300,82300,82300,0
|
|
20240909,191900,95014670700,82300,82300,82300,82300,0
|
|
20240909,191800,95014670700,82300,82300,82300,82300,0
|
|
20240909,191700,95014670700,82300,82300,82300,82300,0
|
|
20240909,191600,95014670700,82300,82300,82300,82300,0
|
|
20240909,191500,95014670700,82300,82300,82300,82300,0
|
|
20240909,191400,95014670700,82300,82300,82300,82300,0
|
|
20240909,191300,95014670700,82300,82300,82300,82300,0
|
|
20240909,191200,95014670700,82300,82300,82300,82300,0
|
|
20240909,191100,95014670700,82300,82300,82300,82300,0
|
|
20240909,191000,95014670700,82300,82300,82300,82300,0
|
|
20240909,190900,95014670700,82300,82300,82300,82300,0
|
|
20240909,190800,95014670700,82300,82300,82300,82300,0
|
|
20240909,190700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,190600,95014670700,82300,82300,82300,82300,0
|
|
20240909,190500,95014670700,82300,82300,82300,82300,0
|
|
20240909,190400,95014670700,82300,82300,82300,82300,0
|
|
20240909,190300,95014670700,82300,82300,82300,82300,0
|
|
20240909,190200,95014670700,82300,82300,82300,82300,0
|
|
20240909,190100,95014670700,82300,82300,82300,82300,0
|
|
20240909,190000,95014670700,82300,82300,82300,82300,0
|
|
20240909,185900,95014670700,82300,82300,82300,82300,0
|
|
20240909,185800,95014670700,82300,82300,82300,82300,0
|
|
20240909,185700,95014670700,82300,82300,82300,82300,0
|
|
20240909,185600,95014670700,82300,82300,82300,82300,0
|
|
20240909,185500,95014670700,82300,82300,82300,82300,0
|
|
20240909,185400,95014670700,82300,82300,82300,82300,0
|
|
20240909,185300,95014670700,82300,82300,82300,82300,0
|
|
20240909,185200,95014670700,82300,82300,82300,82300,0
|
|
20240909,185100,95014670700,82300,82300,82300,82300,0
|
|
20240909,185000,95014670700,82300,82300,82300,82300,0
|
|
20240909,184900,95014670700,82300,82300,82300,82300,0
|
|
20240909,184800,95014670700,82300,82300,82300,82300,0
|
|
20240909,184700,95014670700,82300,82300,82300,82300,0
|
|
20240909,184600,95014670700,82300,82300,82300,82300,0
|
|
20240909,184500,95014670700,82300,82300,82300,82300,0
|
|
20240909,184400,95014670700,82300,82300,82300,82300,0
|
|
20240909,184300,95014670700,82300,82300,82300,82300,0
|
|
20240909,184200,95014670700,82300,82300,82300,82300,0
|
|
20240909,184100,95014670700,82300,82300,82300,82300,0
|
|
20240909,184000,95014670700,82300,82300,82300,82300,0
|
|
20240909,183900,95014670700,82300,82300,82300,82300,0
|
|
20240909,183800,95014670700,82300,82300,82300,82300,0
|
|
20240909,183700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,183600,95014670700,82300,82300,82300,82300,0
|
|
20240909,183500,95014670700,82300,82300,82300,82300,0
|
|
20240909,183400,95014670700,82300,82300,82300,82300,0
|
|
20240909,183300,95014670700,82300,82300,82300,82300,0
|
|
20240909,183200,95014670700,82300,82300,82300,82300,0
|
|
20240909,183100,95014670700,82300,82300,82300,82300,0
|
|
20240909,183000,95014670700,82300,82300,82300,82300,0
|
|
20240909,182900,95014670700,82300,82300,82300,82300,0
|
|
20240909,182800,95014670700,82300,82300,82300,82300,0
|
|
20240909,182700,95014670700,82300,82300,82300,82300,0
|
|
20240909,182600,95014670700,82300,82300,82300,82300,0
|
|
20240909,182500,95014670700,82300,82300,82300,82300,0
|
|
20240909,182400,95014670700,82300,82300,82300,82300,0
|
|
20240909,182300,95014670700,82300,82300,82300,82300,0
|
|
20240909,182200,95014670700,82300,82300,82300,82300,0
|
|
20240909,182100,95014670700,82300,82300,82300,82300,0
|
|
20240909,182000,95014670700,82300,82300,82300,82300,0
|
|
20240909,181900,95014670700,82300,82300,82300,82300,0
|
|
20240909,181800,95014670700,82300,82300,82300,82300,0
|
|
20240909,181700,95014670700,82300,82300,82300,82300,0
|
|
20240909,181600,95014670700,82300,82300,82300,82300,0
|
|
20240909,181500,95014670700,82300,82300,82300,82300,0
|
|
20240909,181400,95014670700,82300,82300,82300,82300,0
|
|
20240909,181300,95014670700,82300,82300,82300,82300,0
|
|
20240909,181200,95014670700,82300,82300,82300,82300,0
|
|
20240909,181100,95014670700,82300,82300,82300,82300,0
|
|
20240909,181000,95014670700,82300,82300,82300,82300,0
|
|
20240909,180900,95014670700,82300,82300,82300,82300,0
|
|
20240909,180800,95014670700,82300,82300,82300,82300,0
|
|
20240909,180700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,180600,95014670700,82300,82300,82300,82300,0
|
|
20240909,180500,95014670700,82300,82300,82300,82300,0
|
|
20240909,180400,95014670700,82300,82300,82300,82300,0
|
|
20240909,180300,95014670700,82300,82300,82300,82300,0
|
|
20240909,180200,95014670700,82300,82300,82300,82300,0
|
|
20240909,180100,95014670700,82300,82300,82300,82300,0
|
|
20240909,180000,95014670700,82300,82300,82300,82300,0
|
|
20240909,175900,95014670700,82300,82300,82300,82300,0
|
|
20240909,175800,95014670700,82300,82300,82300,82300,0
|
|
20240909,175700,95014670700,82300,82300,82300,82300,0
|
|
20240909,175600,95014670700,82300,82300,82300,82300,0
|
|
20240909,175500,95014670700,82300,82300,82300,82300,0
|
|
20240909,175400,95014670700,82300,82300,82300,82300,0
|
|
20240909,175300,95014670700,82300,82300,82300,82300,0
|
|
20240909,175200,95014670700,82300,82300,82300,82300,0
|
|
20240909,175100,95014670700,82300,82300,82300,82300,0
|
|
20240909,175000,95014670700,82300,82300,82300,82300,0
|
|
20240909,174900,95014670700,82300,82300,82300,82300,0
|
|
20240909,174800,95014670700,82300,82300,82300,82300,0
|
|
20240909,174700,95014670700,82300,82300,82300,82300,0
|
|
20240909,174600,95014670700,82300,82300,82300,82300,0
|
|
20240909,174500,95014670700,82300,82300,82300,82300,0
|
|
20240909,174400,95014670700,82300,82300,82300,82300,0
|
|
20240909,174300,95014670700,82300,82300,82300,82300,0
|
|
20240909,174200,95014670700,82300,82300,82300,82300,0
|
|
20240909,174100,95014670700,82300,82300,82300,82300,0
|
|
20240909,174000,95014670700,82300,82300,82300,82300,0
|
|
20240909,173900,95014670700,82300,82300,82300,82300,0
|
|
20240909,173800,95014670700,82300,82300,82300,82300,0
|
|
20240909,173700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,173600,95014670700,82300,82300,82300,82300,0
|
|
20240909,173500,95014670700,82300,82300,82300,82300,0
|
|
20240909,173400,95014670700,82300,82300,82300,82300,0
|
|
20240909,173300,95014670700,82300,82300,82300,82300,0
|
|
20240909,173200,95014670700,82300,82300,82300,82300,0
|
|
20240909,173100,95014670700,82300,82300,82300,82300,0
|
|
20240909,173000,95014670700,82300,82300,82300,82300,0
|
|
20240909,172900,95014670700,82300,82300,82300,82300,0
|
|
20240909,172800,95014670700,82300,82300,82300,82300,0
|
|
20240909,172700,95014670700,82300,82300,82300,82300,0
|
|
20240909,172600,95014670700,82300,82300,82300,82300,0
|
|
20240909,172500,95014670700,82300,82300,82300,82300,0
|
|
20240909,172400,95014670700,82300,82300,82300,82300,0
|
|
20240909,172300,95014670700,82300,82300,82300,82300,0
|
|
20240909,172200,95014670700,82300,82300,82300,82300,0
|
|
20240909,172100,95014670700,82300,82300,82300,82300,0
|
|
20240909,172000,95014670700,82300,82300,82300,82300,0
|
|
20240909,171900,95014670700,82300,82300,82300,82300,0
|
|
20240909,171800,95014670700,82300,82300,82300,82300,0
|
|
20240909,171700,95014670700,82300,82300,82300,82300,0
|
|
20240909,171600,95014670700,82300,82300,82300,82300,0
|
|
20240909,171500,95014670700,82300,82300,82300,82300,0
|
|
20240909,171400,95014670700,82300,82300,82300,82300,0
|
|
20240909,171300,95014670700,82300,82300,82300,82300,0
|
|
20240909,171200,95014670700,82300,82300,82300,82300,0
|
|
20240909,171100,95014670700,82300,82300,82300,82300,0
|
|
20240909,171000,95014670700,82300,82300,82300,82300,0
|
|
20240909,170900,95014670700,82300,82300,82300,82300,0
|
|
20240909,170800,95014670700,82300,82300,82300,82300,0
|
|
20240909,170700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,170600,95014670700,82300,82300,82300,82300,0
|
|
20240909,170500,95014670700,82300,82300,82300,82300,0
|
|
20240909,170400,95014670700,82300,82300,82300,82300,0
|
|
20240909,170300,95014670700,82300,82300,82300,82300,0
|
|
20240909,170200,95014670700,82300,82300,82300,82300,0
|
|
20240909,170100,95014670700,82300,82300,82300,82300,0
|
|
20240909,170000,95014670700,82300,82300,82300,82300,0
|
|
20240909,165900,95014670700,82300,82300,82300,82300,0
|
|
20240909,165800,95014670700,82300,82300,82300,82300,0
|
|
20240909,165700,95014670700,82300,82300,82300,82300,0
|
|
20240909,165600,95014670700,82300,82300,82300,82300,0
|
|
20240909,165500,95014670700,82300,82300,82300,82300,0
|
|
20240909,165400,95014670700,82300,82300,82300,82300,0
|
|
20240909,165300,95014670700,82300,82300,82300,82300,0
|
|
20240909,165200,95014670700,82300,82300,82300,82300,0
|
|
20240909,165100,95014670700,82300,82300,82300,82300,0
|
|
20240909,165000,95014670700,82300,82300,82300,82300,0
|
|
20240909,164900,95014670700,82300,82300,82300,82300,0
|
|
20240909,164800,95014670700,82300,82300,82300,82300,0
|
|
20240909,164700,95014670700,82300,82300,82300,82300,0
|
|
20240909,164600,95014670700,82300,82300,82300,82300,0
|
|
20240909,164500,95014670700,82300,82300,82300,82300,0
|
|
20240909,164400,95014670700,82300,82300,82300,82300,0
|
|
20240909,164300,95014670700,82300,82300,82300,82300,0
|
|
20240909,164200,95014670700,82300,82300,82300,82300,0
|
|
20240909,164100,95014670700,82300,82300,82300,82300,0
|
|
20240909,164000,95014670700,82300,82300,82300,82300,0
|
|
20240909,163900,95014670700,82300,82300,82300,82300,0
|
|
20240909,163800,95014670700,82300,82300,82300,82300,0
|
|
20240909,163700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,163600,95014670700,82300,82300,82300,82300,0
|
|
20240909,163500,95014670700,82300,82300,82300,82300,0
|
|
20240909,163400,95014670700,82300,82300,82300,82300,0
|
|
20240909,163300,95014670700,82300,82300,82300,82300,0
|
|
20240909,163200,95014670700,82300,82300,82300,82300,0
|
|
20240909,163100,95014670700,82300,82300,82300,82300,0
|
|
20240909,163000,95014670700,82300,82300,82300,82300,0
|
|
20240909,162900,95014670700,82300,82300,82300,82300,0
|
|
20240909,162800,95014670700,82300,82300,82300,82300,0
|
|
20240909,162700,95014670700,82300,82300,82300,82300,0
|
|
20240909,162600,95014670700,82300,82300,82300,82300,0
|
|
20240909,162500,95014670700,82300,82300,82300,82300,0
|
|
20240909,162400,95014670700,82300,82300,82300,82300,0
|
|
20240909,162300,95014670700,82300,82300,82300,82300,0
|
|
20240909,162200,95014670700,82300,82300,82300,82300,0
|
|
20240909,162100,95014670700,82300,82300,82300,82300,0
|
|
20240909,162000,95014670700,82300,82300,82300,82300,0
|
|
20240909,161900,95014670700,82300,82300,82300,82300,0
|
|
20240909,161800,95014670700,82300,82300,82300,82300,0
|
|
20240909,161700,95014670700,82300,82300,82300,82300,0
|
|
20240909,161600,95014670700,82300,82300,82300,82300,0
|
|
20240909,161500,95014670700,82300,82300,82300,82300,0
|
|
20240909,161400,95014670700,82300,82300,82300,82300,0
|
|
20240909,161300,95014670700,82300,82300,82300,82300,0
|
|
20240909,161200,95014670700,82300,82300,82300,82300,0
|
|
20240909,161100,95014670700,82300,82300,82300,82300,0
|
|
20240909,161000,95014670700,82300,82300,82300,82300,0
|
|
20240909,160900,95014670700,82300,82300,82300,82300,0
|
|
20240909,160800,95014670700,82300,82300,82300,82300,0
|
|
20240909,160700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,160600,95014670700,82300,82300,82300,82300,0
|
|
20240909,160500,95014670700,82300,82300,82300,82300,0
|
|
20240909,160400,95014670700,82300,82300,82300,82300,0
|
|
20240909,160300,95014670700,82300,82300,82300,82300,0
|
|
20240909,160200,95014670700,82300,82300,82300,82300,0
|
|
20240909,160100,95014670700,82300,82300,82300,82300,0
|
|
20240909,160000,95014670700,82300,82300,82300,82300,0
|
|
20240909,155900,95014670700,82300,82300,82300,82300,0
|
|
20240909,155800,95014670700,82300,82300,82300,82300,0
|
|
20240909,155700,95014670700,82300,82300,82300,82300,0
|
|
20240909,155600,95014670700,82300,82300,82300,82300,0
|
|
20240909,155500,95014670700,82300,82300,82300,82300,0
|
|
20240909,155400,95014670700,82300,82300,82300,82300,0
|
|
20240909,155300,95014670700,82300,82300,82300,82300,0
|
|
20240909,155200,95014670700,82300,82300,82300,82300,0
|
|
20240909,155100,95014670700,82300,82300,82300,82300,0
|
|
20240909,155000,95014670700,82300,82300,82300,82300,0
|
|
20240909,154900,95014670700,82300,82300,82300,82300,0
|
|
20240909,154800,95014670700,82300,82300,82300,82300,0
|
|
20240909,154700,95014670700,82300,82300,82300,82300,0
|
|
20240909,154600,95014670700,82300,82300,82300,82300,0
|
|
20240909,154500,95014670700,82300,82300,82300,82300,0
|
|
20240909,154400,95014670700,82300,82300,82300,82300,0
|
|
20240909,154300,95014670700,82300,82300,82300,82300,0
|
|
20240909,154200,95014670700,82300,82300,82300,82300,0
|
|
20240909,154100,95014670700,82300,82300,82300,82300,0
|
|
20240909,154000,95014670700,82300,82300,82300,82300,0
|
|
20240909,153900,95014670700,82300,82300,82300,82300,0
|
|
20240909,153800,95014670700,82300,82300,82300,82300,0
|
|
20240909,153700,95014670700,82300,82300,82300,82300,71358
|
|
20240909,153600,95014670700,82300,82300,82300,82300,0
|
|
20240909,153500,95014670700,82300,82300,82300,82300,0
|
|
20240909,153400,95014670700,82300,82300,82300,82300,0
|
|
20240909,153300,95014670700,82300,82300,82300,82300,0
|
|
20240909,153200,95014670700,82300,82300,82300,82300,0
|
|
20240909,153100,95014670700,82300,82300,82300,82300,0
|
|
20240909,153000,95014670700,82300,82300,82300,82300,71358
|
|
20240909,152900,89141907300,82300,82300,82300,82300,0
|
|
20240909,152800,89141907300,82300,82300,82300,82300,0
|
|
20240909,152700,89141907300,82300,82300,82300,82300,0
|
|
20240909,152600,89141907300,82300,82300,82300,82300,0
|
|
20240909,152500,89141907300,82300,82300,82300,82300,0
|
|
20240909,152400,89141907300,82300,82300,82300,82300,0
|
|
20240909,152300,89141907300,82300,82300,82300,82300,0
|
|
20240909,152200,89141907300,82300,82300,82300,82300,0
|
|
20240909,152100,89141907300,82300,82300,82300,82300,0
|
|
20240909,152000,89141907300,82300,82300,82300,82300,0
|
|
20240909,151900,89141907300,82300,82200,82400,82200,2893
|
|
20240909,151800,88903647500,82300,82400,82400,82100,3783
|
|
20240909,151700,88592276600,82400,82000,82500,82000,14573
|
|
20240909,151600,87392596900,82100,81900,82100,81900,8671
|
|
20240909,151500,86681620200,81900,82000,82000,81900,526
|
|
20240909,151400,86638502200,81900,81900,82000,81800,4251
|
|
20240909,151300,86290522100,81800,81900,81900,81800,1981
|
|
20240909,151200,86128428400,81800,81800,81900,81700,4295
|
|
20240909,151100,85777080100,81800,81700,81800,81700,1308
|
|
20240909,151000,85670134200,81800,81600,81800,81600,4805
|
|
20240909,150900,85277433000,81600,81700,81700,81600,765
|
|
20240909,150800,85214961900,81600,81700,81800,81600,1911
|
|
20240909,150700,85058914200,81600,81600,81800,81600,5856
|
|
20240909,150600,84580500200,81700,81700,81700,81600,1440
|
|
20240909,150500,84462969700,81600,81600,81700,81600,2156
|
|
20240909,150400,84287011900,81600,81600,81700,81600,886
|
|
20240909,150300,84214682500,81600,81600,81700,81600,2065
|
|
20240909,150200,84046004000,81700,81600,81700,81600,1546
|
|
20240909,150100,83919817800,81600,81700,81700,81600,795
|
|
20240909,150000,83854916700,81600,81500,81700,81500,5396
|
|
20240909,145900,83414602600,81500,81500,81600,81500,1119
|
|
20240909,145800,83323372000,81500,81500,81600,81500,925
|
|
20240909,145700,83247954500,81600,81500,81600,81500,3754
|
|
20240909,145600,82941805000,81400,81500,81600,81400,3197
|
|
20240909,145500,82681266500,81400,81500,81500,81400,1638
|
|
20240909,145400,82547901300,81400,81500,81600,81400,2160
|
|
20240909,145300,82371878300,81600,81500,81600,81500,1092
|
|
20240909,145200,82282876300,81600,81400,81600,81400,1507
|
|
20240909,145100,82160097000,81500,81600,81600,81400,1707
|
|
20240909,145000,82020960000,81500,81500,81600,81400,2326
|
|
20240909,144900,81831420800,81400,81400,81600,81400,2410
|
|
20240909,144800,81635046500,81400,81500,81600,81400,1890
|
|
20240909,144700,81481072000,81600,81500,81600,81500,1417
|
|
20240909,144600,81365584900,81500,81400,81600,81400,3986
|
|
20240909,144500,81040792700,81400,81500,81600,81400,6672
|
|
20240909,144400,80497031900,81500,81600,81600,81500,1018
|
|
20240909,144300,80414036700,81500,81500,81600,81500,1277
|
|
20240909,144200,80309909000,81500,81500,81600,81500,786
|
|
20240909,144100,80245822100,81500,81500,81600,81500,670
|
|
20240909,144000,80191188400,81500,81400,81600,81400,4189
|
|
20240909,143900,79849739700,81400,81400,81500,81400,3269
|
|
20240909,143800,79583409300,81400,81400,81500,81400,1405
|
|
20240909,143700,79468973200,81400,81400,81500,81400,1319
|
|
20240909,143600,79361580600,81400,81500,81600,81400,5245
|
|
20240909,143500,78934126300,81500,81500,81600,81500,1587
|
|
20240909,143400,78804750300,81600,81500,81600,81500,1161
|
|
20240909,143300,78710101500,81600,81500,81600,81500,1517
|
|
20240909,143200,78586438400,81500,81500,81600,81500,1353
|
|
20240909,143100,78476145200,81500,81600,81600,81500,1744
|
|
20240909,143000,78333942300,81500,81500,81600,81500,1312
|
|
20240909,142900,78226986000,81500,81600,81600,81500,2138
|
|
20240909,142800,78052663300,81600,81500,81600,81500,745
|
|
20240909,142700,77991919400,81500,81500,81600,81500,700
|
|
20240909,142600,77934845100,81500,81400,81600,81400,1884
|
|
20240909,142500,77781170000,81400,81400,81600,81400,3511
|
|
20240909,142400,77495116500,81400,81300,81500,81300,1483
|
|
20240909,142300,77374385200,81400,81300,81400,81300,885
|
|
20240909,142200,77302404700,81400,81400,81400,81300,2626
|
|
20240909,142100,77088717300,81300,81300,81400,81300,6903
|
|
20240909,142000,76526862100,81400,81300,81400,81300,1872
|
|
20240909,141900,76374604400,81300,81300,81400,81300,1705
|
|
20240909,141800,76235960400,81300,81300,81400,81300,904
|
|
20240909,141700,76162438000,81300,81400,81400,81300,946
|
|
20240909,141600,76085500900,81300,81400,81400,81300,1578
|
|
20240909,141500,75957173100,81300,81400,81400,81300,2167
|
|
20240909,141400,75780897500,81300,81300,81400,81300,963
|
|
20240909,141300,75702576100,81400,81300,81400,81300,1392
|
|
20240909,141200,75589378600,81400,81300,81400,81300,680
|
|
20240909,141100,75534067400,81400,81400,81400,81300,776
|
|
20240909,141000,75470948900,81400,81300,81400,81300,2405
|
|
20240909,140900,75275240900,81300,81200,81400,81200,2677
|
|
20240909,140800,75057577500,81200,81200,81300,81200,2210
|
|
20240909,140700,74878059500,81200,81200,81300,81200,2703
|
|
20240909,140600,74658549200,81200,81400,81500,81200,9845
|
|
20240909,140500,73857693400,81400,81400,81500,81400,1968
|
|
20240909,140400,73697462700,81400,81400,81500,81400,1150
|
|
20240909,140300,73603806700,81500,81400,81500,81400,2179
|
|
20240909,140200,73426390800,81400,81500,81500,81400,1127
|
|
20240909,140100,73334617400,81400,81500,81600,81400,5939
|
|
20240909,140000,72850409400,81600,81600,81600,81500,1573
|
|
20240909,135900,72722158400,81500,81600,81700,81500,3773
|
|
20240909,135800,72414389400,81700,81600,81700,81600,1785
|
|
20240909,135700,72268711700,81600,81600,81700,81600,919
|
|
20240909,135600,72193693500,81600,81600,81700,81600,2229
|
|
20240909,135500,72011665000,81600,81700,81700,81600,2699
|
|
20240909,135400,71791406400,81600,81700,81700,81600,1307
|
|
20240909,135300,71684710800,81800,81900,82000,81700,10581
|
|
20240909,135200,70818476600,81900,81900,82000,81900,2626
|
|
20240909,135100,70603221700,82000,82000,82000,81900,1083
|
|
20240909,135000,70514447700,81900,81900,82000,81900,1050
|
|
20240909,134900,70428423000,81900,81900,82000,81800,6145
|
|
20240909,134800,69925050600,81800,81800,81900,81700,6042
|
|
20240909,134700,69430883000,81700,81700,81800,81700,876
|
|
20240909,134600,69359290100,81800,81700,81800,81700,782
|
|
20240909,134500,69295372900,81700,81700,81800,81700,1013
|
|
20240909,134400,69212551100,81800,81800,81800,81700,1409
|
|
20240909,134300,69097343100,81700,81700,81800,81700,1225
|
|
20240909,134200,68997219900,81700,81700,81800,81700,1093
|
|
20240909,134100,68907853200,81700,81700,81800,81600,1171
|
|
20240909,134000,68812197100,81600,81600,81800,81600,1330
|
|
20240909,133900,68703587400,81600,81700,81800,81600,2056
|
|
20240909,133800,68535686800,81600,81600,81800,81600,2388
|
|
20240909,133700,68340632700,81600,81600,81700,81600,1159
|
|
20240909,133600,68245968300,81600,81500,81600,81500,2239
|
|
20240909,133500,68063330000,81500,81600,81700,81500,2679
|
|
20240909,133400,67844733300,81700,81600,81700,81500,1712
|
|
20240909,133300,67705022800,81500,81500,81600,81500,2630
|
|
20240909,133200,67490507900,81600,81500,81600,81500,510
|
|
20240909,133100,67448911000,81500,81600,81600,81500,613
|
|
20240909,133000,67398924000,81600,81500,81600,81500,816
|
|
20240909,132900,67332397400,81500,81500,81600,81500,1411
|
|
20240909,132800,67217308300,81500,81500,81600,81500,505
|
|
20240909,132700,67176123500,81500,81600,81600,81500,532
|
|
20240909,132600,67132738000,81500,81500,81600,81500,2350
|
|
20240909,132500,66941019300,81500,81500,81600,81500,424
|
|
20240909,132400,66906440900,81600,81500,81600,81500,1017
|
|
20240909,132300,66823496700,81500,81800,81900,81500,15574
|
|
20240909,132200,65551011500,81900,81800,81900,81800,1038
|
|
20240909,132100,65466076800,81900,81900,81900,81800,1033
|
|
20240909,132000,65381503300,81800,81800,81900,81800,1020
|
|
20240909,131900,65298027600,81800,81900,81900,81800,1021
|
|
20240909,131800,65214446800,81800,81800,81900,81800,1051
|
|
20240909,131700,65128445200,81800,81900,81900,81800,1329
|
|
20240909,131600,65019633800,81800,81900,81900,81800,2882
|
|
20240909,131500,64783782700,81800,81900,81900,81800,676
|
|
20240909,131400,64728456900,81900,81900,81900,81800,5068
|
|
20240909,131300,64313418100,81800,81800,81900,81800,963
|
|
20240909,131200,64234584700,81900,81700,81900,81700,3090
|
|
20240909,131100,63981797500,81700,81600,81800,81600,2990
|
|
20240909,131000,63737478300,81700,81600,81700,81600,3672
|
|
20240909,130900,63437552400,81600,81600,81700,81500,4352
|
|
20240909,130800,63082395400,81500,81500,81600,81500,853
|
|
20240909,130700,63012839300,81600,81500,81600,81500,2137
|
|
20240909,130600,62838488200,81600,81500,81600,81500,653
|
|
20240909,130500,62785236600,81600,81600,81600,81500,817
|
|
20240909,130400,62718612700,81600,81600,81600,81500,625
|
|
20240909,130300,62667631300,81500,81500,81600,81500,1670
|
|
20240909,130200,62531422300,81600,81600,81600,81500,590
|
|
20240909,130100,62483308600,81500,81500,81600,81500,560
|
|
20240909,130000,62437644200,81600,81500,81600,81500,1499
|
|
20240909,125900,62315361700,81500,81500,81600,81500,1772
|
|
20240909,125800,62170918400,81600,81500,81600,81500,769
|
|
20240909,125700,62108219800,81500,81500,81600,81500,628
|
|
20240909,125600,62057012300,81500,81600,81600,81500,737
|
|
20240909,125500,61996921300,81600,81500,81600,81500,379
|
|
20240909,125400,61966010300,81500,81500,81600,81400,927
|
|
20240909,125300,61890449500,81400,81400,81600,81400,5191
|
|
20240909,125200,61467379700,81400,81500,81500,81400,844
|
|
20240909,125100,61398651700,81400,81400,81500,81400,776
|
|
20240909,125000,61335459600,81400,81500,81600,81400,482
|
|
20240909,124900,61296191500,81400,81700,81700,81200,25599
|
|
20240909,124800,59211591800,81600,81600,81700,81600,757
|
|
20240909,124700,59149794400,81600,81600,81700,81600,735
|
|
20240909,124600,59089793200,81600,81600,81700,81600,706
|
|
20240909,124500,59032157100,81600,81600,81700,81600,1816
|
|
20240909,124400,58883939000,81600,81600,81700,81600,1839
|
|
20240909,124300,58733807500,81700,81700,81700,81600,1042
|
|
20240909,124200,58648751900,81700,81700,81700,81600,954
|
|
20240909,124100,58570874100,81600,81700,81700,81600,618
|
|
20240909,124000,58520417500,81600,81600,81700,81600,968
|
|
20240909,123900,58441407900,81700,81600,81700,81600,1689
|
|
20240909,123800,58303462900,81600,81700,81700,81600,1150
|
|
20240909,123700,58209597700,81600,81600,81700,81600,675
|
|
20240909,123600,58154488700,81600,81600,81700,81600,751
|
|
20240909,123500,58093181200,81700,81600,81700,81600,746
|
|
20240909,123400,58032284100,81600,81600,81700,81600,764
|
|
20240909,123300,57969914000,81600,81600,81700,81600,764
|
|
20240909,123200,57907544300,81600,81700,81700,81600,1024
|
|
20240909,123100,57823939600,81600,81600,81700,81600,1783
|
|
20240909,123000,57678418100,81600,81600,81700,81600,1520
|
|
20240909,122900,57554357500,81600,81700,81700,81600,772
|
|
20240909,122800,57491334700,81600,81600,81700,81600,1223
|
|
20240909,122700,57391514500,81600,81600,81700,81600,1261
|
|
20240909,122600,57288577800,81600,81600,81700,81600,687
|
|
20240909,122500,57232493700,81600,81600,81700,81600,754
|
|
20240909,122400,57170942200,81600,81700,81800,81600,5507
|
|
20240909,122300,56721027300,81700,81700,81800,81700,574
|
|
20240909,122200,56674106600,81700,81700,81800,81700,1004
|
|
20240909,122100,56592051900,81700,81700,81800,81700,1405
|
|
20240909,122000,56477180900,81700,81800,81800,81700,739
|
|
20240909,121900,56416789000,81700,81700,81800,81700,963
|
|
20240909,121800,56338085500,81700,81700,81800,81700,1651
|
|
20240909,121700,56203119700,81800,81700,81800,81700,509
|
|
20240909,121600,56161509300,81700,81800,81800,81700,1352
|
|
20240909,121500,56050960500,81700,81800,81800,81700,935
|
|
20240909,121400,55974534700,81800,81800,81800,81700,990
|
|
20240909,121300,55893624800,81700,81800,81800,81700,1639
|
|
20240909,121200,55759619700,81800,81700,81800,81700,647
|
|
20240909,121100,55706722600,81700,81800,81800,81700,658
|
|
20240909,121000,55652937400,81700,81800,81800,81700,716
|
|
20240909,120900,55594407300,81700,81600,81800,81600,1216
|
|
20240909,120800,55495088800,81600,81700,81700,81600,583
|
|
20240909,120700,55447485700,81600,81700,81700,81600,1248
|
|
20240909,120600,55345554200,81600,81800,81800,81600,5721
|
|
20240909,120500,54878132500,81800,81700,81800,81700,1061
|
|
20240909,120400,54791369000,81800,81700,81800,81700,618
|
|
20240909,120300,54740842800,81700,81800,81800,81700,1875
|
|
20240909,120200,54587546500,81700,81700,81800,81700,622
|
|
20240909,120100,54536693200,81700,81800,81800,81700,2488
|
|
20240909,120000,54333206700,81700,81600,81800,81600,1704
|
|
20240909,115900,54193978600,81600,81700,81800,81600,2038
|
|
20240909,115800,54027492800,81700,81600,81700,81600,1410
|
|
20240909,115700,53912401900,81600,81500,81700,81500,3916
|
|
20240909,115600,53593058200,81400,81400,81500,81400,513
|
|
20240909,115500,53551274700,81500,81400,81600,81400,2540
|
|
20240909,115400,53344305200,81400,81500,81500,81400,524
|
|
20240909,115300,53301621900,81400,81400,81500,81400,1092
|
|
20240909,115200,53212661800,81400,81400,81500,81400,809
|
|
20240909,115100,53146782100,81400,81400,81500,81400,724
|
|
20240909,115000,53087809900,81400,81500,81500,81400,954
|
|
20240909,114900,53010127400,81400,81500,81500,81400,488
|
|
20240909,114800,52970379500,81500,81500,81500,81400,666
|
|
20240909,114700,52916135000,81500,81400,81500,81400,836
|
|
20240909,114600,52848056800,81500,81400,81500,81400,1050
|
|
20240909,114500,52762515200,81400,81400,81500,81400,1605
|
|
20240909,114400,52631728700,81400,81500,81500,81400,540
|
|
20240909,114300,52587746600,81400,81400,81500,81400,1248
|
|
20240909,114200,52486099000,81400,81500,81600,81400,1533
|
|
20240909,114100,52361131400,81500,81400,81600,81400,1474
|
|
20240909,114000,52241002300,81500,81400,81500,81400,981
|
|
20240909,113900,52161106300,81400,81400,81500,81400,2753
|
|
20240909,113800,51936846900,81500,81400,81600,81400,4034
|
|
20240909,113700,51608361200,81300,81400,81400,81300,704
|
|
20240909,113600,51551091200,81300,81300,81400,81300,834
|
|
20240909,113500,51483275900,81400,81300,81400,81300,707
|
|
20240909,113400,51425767600,81300,81200,81400,81200,1853
|
|
20240909,113300,51275122800,81200,81200,81300,81200,986
|
|
20240909,113200,51195034400,81200,81200,81300,81200,1133
|
|
20240909,113100,51103010300,81300,81100,81300,81100,1473
|
|
20240909,113000,50983417800,81100,81100,81200,81100,1123
|
|
20240909,112900,50892305200,81100,81100,81300,81100,1572
|
|
20240909,112800,50764723100,81100,81100,81300,81100,2149
|
|
20240909,112700,50590238200,81100,81000,81200,81000,2397
|
|
20240909,112600,50395791200,81100,81100,81100,80900,8784
|
|
20240909,112500,49684239500,81100,81100,81200,81100,2800
|
|
20240909,112400,49457137800,81100,81100,81200,81000,1731
|
|
20240909,112300,49316757400,81000,81100,81100,81000,1900
|
|
20240909,112200,49162750300,81100,81100,81200,81000,3459
|
|
20240909,112100,48882241700,81100,81100,81200,81100,637
|
|
20240909,112000,48830562200,81100,81200,81200,81100,2177
|
|
20240909,111900,48653901100,81100,81100,81200,81100,545
|
|
20240909,111800,48609677400,81200,81000,81200,81000,1264
|
|
20240909,111700,48507204800,81000,81100,81200,81000,9399
|
|
20240909,111600,47744779700,81100,81100,81200,81100,884
|
|
20240909,111500,47673035500,81200,81200,81300,81100,3456
|
|
20240909,111400,47392439400,81200,81200,81200,81100,1432
|
|
20240909,111300,47276222000,81200,81200,81300,81100,3028
|
|
20240909,111200,47030362800,81200,81200,81300,81100,2066
|
|
20240909,111100,46862581900,81100,81200,81200,81100,2722
|
|
20240909,111000,46641587700,81100,81100,81200,81100,1311
|
|
20240909,110900,46535231700,81100,81100,81200,81100,617
|
|
20240909,110800,46485157400,81100,81200,81200,81100,1307
|
|
20240909,110700,46379123300,81100,81100,81300,81100,636
|
|
20240909,110600,46327513400,81100,81100,81300,81100,2173
|
|
20240909,110500,46151101400,81200,81100,81200,81100,906
|
|
20240909,110400,46077571300,81100,81300,81300,81100,2992
|
|
20240909,110300,45834563800,81200,81400,81400,81200,7109
|
|
20240909,110200,45256564700,81400,81300,81400,81300,1352
|
|
20240909,110100,45146606400,81400,81200,81400,81200,1592
|
|
20240909,110000,45017186500,81200,81300,81400,81100,4100
|
|
20240909,105900,44684084000,81300,81500,81600,81100,16494
|
|
20240909,105800,43341173500,81600,81500,81600,81500,1243
|
|
20240909,105700,43239840100,81500,81600,81600,81500,447
|
|
20240909,105600,43203377400,81500,81600,81600,81500,613
|
|
20240909,105500,43153381900,81500,81700,81700,81500,1535
|
|
20240909,105400,43028128600,81700,81700,81800,81500,7467
|
|
20240909,105300,42418761500,81700,81800,81800,81700,816
|
|
20240909,105200,42352073100,81800,81800,81800,81700,1356
|
|
20240909,105100,42241201600,81700,81700,81800,81700,527
|
|
20240909,105000,42198118800,81700,81800,81800,81700,1147
|
|
20240909,104900,42104364200,81800,81700,81800,81700,810
|
|
20240909,104800,42038121400,81700,81800,81800,81600,2721
|
|
20240909,104700,41815847000,81700,81700,81800,81600,3643
|
|
20240909,104600,41518332200,81600,81700,81800,81600,1700
|
|
20240909,104500,41379438300,81700,81700,81800,81700,575
|
|
20240909,104400,41332431000,81700,81700,81800,81700,1123
|
|
20240909,104300,41240658000,81700,81700,81800,81700,1513
|
|
20240909,104200,41117022400,81700,81900,82000,81700,5012
|
|
20240909,104100,40707142800,81900,81900,82000,81900,503
|
|
20240909,104000,40665922300,82000,81700,82000,81700,2259
|
|
20240909,103900,40481120100,81700,81800,81800,81700,503
|
|
20240909,103800,40439984300,81800,81900,82000,81700,2384
|
|
20240909,103700,40244872900,81900,82000,82000,81700,2891
|
|
20240909,103600,40008309600,82000,81800,82000,81700,4109
|
|
20240909,103500,39672133500,81800,81900,82000,81700,5078
|
|
20240909,103400,39256233300,81800,82200,82200,81800,13608
|
|
20240909,103300,38140596800,82100,82200,82200,82100,971
|
|
20240909,103200,38060847000,82100,82100,82200,82100,471
|
|
20240909,103100,38022156500,82200,82100,82200,82100,554
|
|
20240909,103000,37976642400,82100,82100,82200,82100,952
|
|
20240909,102900,37898449300,82100,82200,82200,82100,1053
|
|
20240909,102800,37811959100,82200,82200,82200,82100,1168
|
|
20240909,102700,37716013600,82200,82100,82200,82100,364
|
|
20240909,102600,37686102100,82100,82200,82200,82100,2035
|
|
20240909,102500,37518873600,82100,82200,82200,82100,531
|
|
20240909,102400,37475252700,82100,82200,82200,82100,1345
|
|
20240909,102300,37364773800,82100,82100,82200,82100,349
|
|
20240909,102200,37336098200,82200,82100,82200,82000,2755
|
|
20240909,102100,37109856200,82100,82000,82100,81900,1474
|
|
20240909,102000,36988967200,82100,82000,82100,81900,1732
|
|
20240909,101900,36846912400,82000,82100,82200,82000,3519
|
|
20240909,101800,36557885300,82200,82200,82200,82100,579
|
|
20240909,101700,36510316100,82200,82100,82200,82100,966
|
|
20240909,101600,36430976400,82100,82200,82200,82100,424
|
|
20240909,101500,36396132000,82100,82100,82200,82100,1624
|
|
20240909,101400,36262731500,82200,82000,82200,82000,1600
|
|
20240909,101300,36131357300,82000,82200,82200,82000,1807
|
|
20240909,101200,35983053400,82100,82200,82300,81900,13398
|
|
20240909,101100,34884250600,82100,82000,82200,82000,1141
|
|
20240909,101000,34790561000,82000,82100,82200,82000,815
|
|
20240909,100900,34723707500,82200,82100,82200,82000,1685
|
|
20240909,100800,34585336800,82100,82100,82200,82000,1341
|
|
20240909,100700,34475215600,82100,82200,82300,82100,1911
|
|
20240909,100600,34318182400,82100,82100,82200,82000,1969
|
|
20240909,100500,34156463600,82100,82000,82200,82000,2306
|
|
20240909,100400,33967203000,82100,81900,82200,81800,3894
|
|
20240909,100300,33647840800,82000,81700,82000,81700,3380
|
|
20240909,100200,33371267300,81700,81800,81800,81600,1969
|
|
20240909,100100,33210357500,81700,81600,81900,81500,1745
|
|
20240909,100000,33067819500,81700,81500,81800,81500,5650
|
|
20240909,095900,32606497000,81600,81600,81600,81500,1835
|
|
20240909,095800,32456807200,81600,81600,81700,81600,1591
|
|
20240909,095700,32326912400,81600,81800,81800,81400,9484
|
|
20240909,095600,31552984200,81900,81800,81900,81700,1534
|
|
20240909,095500,31427508500,81800,81700,81900,81700,7061
|
|
20240909,095400,30849961800,81800,81700,81800,81700,1080
|
|
20240909,095300,30761681200,81700,81700,81800,81700,2531
|
|
20240909,095200,30554716100,81800,81800,81800,81700,1543
|
|
20240909,095100,30428603200,81800,82000,82000,81800,9097
|
|
20240909,095000,29683579500,81900,81900,82000,81900,1386
|
|
20240909,094900,29569943000,81900,82100,82100,81900,14008
|
|
20240909,094800,28421642500,82000,82200,82200,82000,1829
|
|
20240909,094700,28271456600,82200,82100,82300,82000,10048
|
|
20240909,094600,27446316100,82000,82100,82200,82000,4130
|
|
20240909,094500,27107282500,82100,82200,82300,82100,7674
|
|
20240909,094400,26476877000,82200,82200,82300,82200,786
|
|
20240909,094300,26412237300,82300,82300,82400,82200,1140
|
|
20240909,094200,26318498300,82300,82500,82600,82200,6174
|
|
20240909,094100,25810103000,82500,82400,82500,82200,5942
|
|
20240909,094000,25321111600,82400,82300,82500,82200,4229
|
|
20240909,093900,24973036400,82400,82500,82500,82300,4528
|
|
20240909,093800,24600069000,82400,82500,82600,82400,1044
|
|
20240909,093700,24514008100,82500,82600,82600,82400,11545
|
|
20240909,093600,23561498200,82600,82700,82700,82600,6939
|
|
20240909,093500,22988063900,82700,82700,82800,82600,3668
|
|
20240909,093400,22684641200,82700,82600,82800,82600,3606
|
|
20240909,093300,22386478700,82600,82700,82800,82600,6079
|
|
20240909,093200,21883988300,82800,82900,82900,82700,1755
|
|
20240909,093100,21738610200,82900,82700,82900,82700,3855
|
|
20240909,093000,21419459600,82800,82700,82800,82600,1540
|
|
20240909,092900,21292110600,82700,82900,83000,82600,8335
|
|
20240909,092800,20602439400,82900,82900,83000,82800,2132
|
|
20240909,092700,20425699900,82900,82900,83400,82800,8611
|
|
20240909,092600,19710301100,82900,83000,83100,82800,4404
|
|
20240909,092500,19345093000,83000,83100,83100,82900,1615
|
|
20240909,092400,19211056000,82900,83100,83100,82900,3270
|
|
20240909,092300,18939599500,83000,82800,83000,82700,3952
|
|
20240909,092200,18612145600,82800,82900,82900,82600,7868
|
|
20240909,092100,17961119400,82800,83000,83100,82800,6649
|
|
20240909,092000,17409812400,83000,83100,83100,83000,2061
|
|
20240909,091900,17238619200,83000,83100,83200,83000,3370
|
|
20240909,091800,16958695300,83100,83100,83100,83000,2058
|
|
20240909,091700,16787806900,83100,83300,83400,83100,4700
|
|
20240909,091600,16396831700,83300,83000,83400,82900,13191
|
|
20240909,091500,15300349700,83100,83100,83200,83000,4428
|
|
20240909,091400,14932483600,83200,83200,83300,83100,12352
|
|
20240909,091300,13904139600,83200,83400,83400,83000,7209
|
|
20240909,091200,13304643300,83400,83300,83500,83200,4083
|
|
20240909,091100,12964549400,83300,83600,83600,83200,7118
|
|
20240909,091000,12370770000,83500,83500,83600,83300,8254
|
|
20240909,090900,11681927100,83500,83500,83700,83300,4594
|
|
20240909,090800,11298285500,83300,83200,83700,83200,15178
|
|
20240909,090700,10031741400,83100,83200,83300,83000,4182
|
|
20240909,090600,9684180300,83100,82800,83200,82600,5159
|
|
20240909,090500,9256367100,82800,83000,83100,82600,5904
|
|
20240909,090400,8767593300,82900,83200,83200,82800,8207
|
|
20240909,090300,8086842600,83100,83500,83500,82800,10216
|
|
20240909,090200,7238740600,83500,83400,83800,83300,10565
|
|
20240909,090100,6356177200,83300,83100,83500,82900,12945
|
|
20240909,090000,5277305700,83100,83300,83300,82600,63391
|