670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,200600,62976627100,82900,82900,82900,82900,0
|
|
20240910,200500,62976627100,82900,82900,82900,82900,0
|
|
20240910,200400,62976627100,82900,82900,82900,82900,0
|
|
20240910,200300,62976627100,82900,82900,82900,82900,0
|
|
20240910,200200,62976627100,82900,82900,82900,82900,0
|
|
20240910,200100,62976627100,82900,82900,82900,82900,0
|
|
20240910,200000,62976627100,82900,82900,82900,82900,0
|
|
20240910,195900,62976627100,82900,82900,82900,82900,0
|
|
20240910,195800,62976627100,82900,82900,82900,82900,0
|
|
20240910,195700,62976627100,82900,82900,82900,82900,0
|
|
20240910,195600,62976627100,82900,82900,82900,82900,0
|
|
20240910,195500,62976627100,82900,82900,82900,82900,0
|
|
20240910,195400,62976627100,82900,82900,82900,82900,0
|
|
20240910,195300,62976627100,82900,82900,82900,82900,0
|
|
20240910,195200,62976627100,82900,82900,82900,82900,0
|
|
20240910,195100,62976627100,82900,82900,82900,82900,0
|
|
20240910,195000,62976627100,82900,82900,82900,82900,0
|
|
20240910,194900,62976627100,82900,82900,82900,82900,0
|
|
20240910,194800,62976627100,82900,82900,82900,82900,0
|
|
20240910,194700,62976627100,82900,82900,82900,82900,0
|
|
20240910,194600,62976627100,82900,82900,82900,82900,0
|
|
20240910,194500,62976627100,82900,82900,82900,82900,0
|
|
20240910,194400,62976627100,82900,82900,82900,82900,0
|
|
20240910,194300,62976627100,82900,82900,82900,82900,0
|
|
20240910,194200,62976627100,82900,82900,82900,82900,0
|
|
20240910,194100,62976627100,82900,82900,82900,82900,0
|
|
20240910,194000,62976627100,82900,82900,82900,82900,0
|
|
20240910,193900,62976627100,82900,82900,82900,82900,0
|
|
20240910,193800,62976627100,82900,82900,82900,82900,0
|
|
20240910,193700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,193600,62976627100,82900,82900,82900,82900,0
|
|
20240910,193500,62976627100,82900,82900,82900,82900,0
|
|
20240910,193400,62976627100,82900,82900,82900,82900,0
|
|
20240910,193300,62976627100,82900,82900,82900,82900,0
|
|
20240910,193200,62976627100,82900,82900,82900,82900,0
|
|
20240910,193100,62976627100,82900,82900,82900,82900,0
|
|
20240910,193000,62976627100,82900,82900,82900,82900,0
|
|
20240910,192900,62976627100,82900,82900,82900,82900,0
|
|
20240910,192800,62976627100,82900,82900,82900,82900,0
|
|
20240910,192700,62976627100,82900,82900,82900,82900,0
|
|
20240910,192600,62976627100,82900,82900,82900,82900,0
|
|
20240910,192500,62976627100,82900,82900,82900,82900,0
|
|
20240910,192400,62976627100,82900,82900,82900,82900,0
|
|
20240910,192300,62976627100,82900,82900,82900,82900,0
|
|
20240910,192200,62976627100,82900,82900,82900,82900,0
|
|
20240910,192100,62976627100,82900,82900,82900,82900,0
|
|
20240910,192000,62976627100,82900,82900,82900,82900,0
|
|
20240910,191900,62976627100,82900,82900,82900,82900,0
|
|
20240910,191800,62976627100,82900,82900,82900,82900,0
|
|
20240910,191700,62976627100,82900,82900,82900,82900,0
|
|
20240910,191600,62976627100,82900,82900,82900,82900,0
|
|
20240910,191500,62976627100,82900,82900,82900,82900,0
|
|
20240910,191400,62976627100,82900,82900,82900,82900,0
|
|
20240910,191300,62976627100,82900,82900,82900,82900,0
|
|
20240910,191200,62976627100,82900,82900,82900,82900,0
|
|
20240910,191100,62976627100,82900,82900,82900,82900,0
|
|
20240910,191000,62976627100,82900,82900,82900,82900,0
|
|
20240910,190900,62976627100,82900,82900,82900,82900,0
|
|
20240910,190800,62976627100,82900,82900,82900,82900,0
|
|
20240910,190700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,190600,62976627100,82900,82900,82900,82900,0
|
|
20240910,190500,62976627100,82900,82900,82900,82900,0
|
|
20240910,190400,62976627100,82900,82900,82900,82900,0
|
|
20240910,190300,62976627100,82900,82900,82900,82900,0
|
|
20240910,190200,62976627100,82900,82900,82900,82900,0
|
|
20240910,190100,62976627100,82900,82900,82900,82900,0
|
|
20240910,190000,62976627100,82900,82900,82900,82900,0
|
|
20240910,185900,62976627100,82900,82900,82900,82900,0
|
|
20240910,185800,62976627100,82900,82900,82900,82900,0
|
|
20240910,185700,62976627100,82900,82900,82900,82900,0
|
|
20240910,185600,62976627100,82900,82900,82900,82900,0
|
|
20240910,185500,62976627100,82900,82900,82900,82900,0
|
|
20240910,185400,62976627100,82900,82900,82900,82900,0
|
|
20240910,185300,62976627100,82900,82900,82900,82900,0
|
|
20240910,185200,62976627100,82900,82900,82900,82900,0
|
|
20240910,185100,62976627100,82900,82900,82900,82900,0
|
|
20240910,185000,62976627100,82900,82900,82900,82900,0
|
|
20240910,184900,62976627100,82900,82900,82900,82900,0
|
|
20240910,184800,62976627100,82900,82900,82900,82900,0
|
|
20240910,184700,62976627100,82900,82900,82900,82900,0
|
|
20240910,184600,62976627100,82900,82900,82900,82900,0
|
|
20240910,184500,62976627100,82900,82900,82900,82900,0
|
|
20240910,184400,62976627100,82900,82900,82900,82900,0
|
|
20240910,184300,62976627100,82900,82900,82900,82900,0
|
|
20240910,184200,62976627100,82900,82900,82900,82900,0
|
|
20240910,184100,62976627100,82900,82900,82900,82900,0
|
|
20240910,184000,62976627100,82900,82900,82900,82900,0
|
|
20240910,183900,62976627100,82900,82900,82900,82900,0
|
|
20240910,183800,62976627100,82900,82900,82900,82900,0
|
|
20240910,183700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,183600,62976627100,82900,82900,82900,82900,0
|
|
20240910,183500,62976627100,82900,82900,82900,82900,0
|
|
20240910,183400,62976627100,82900,82900,82900,82900,0
|
|
20240910,183300,62976627100,82900,82900,82900,82900,0
|
|
20240910,183200,62976627100,82900,82900,82900,82900,0
|
|
20240910,183100,62976627100,82900,82900,82900,82900,0
|
|
20240910,183000,62976627100,82900,82900,82900,82900,0
|
|
20240910,182900,62976627100,82900,82900,82900,82900,0
|
|
20240910,182800,62976627100,82900,82900,82900,82900,0
|
|
20240910,182700,62976627100,82900,82900,82900,82900,0
|
|
20240910,182600,62976627100,82900,82900,82900,82900,0
|
|
20240910,182500,62976627100,82900,82900,82900,82900,0
|
|
20240910,182400,62976627100,82900,82900,82900,82900,0
|
|
20240910,182300,62976627100,82900,82900,82900,82900,0
|
|
20240910,182200,62976627100,82900,82900,82900,82900,0
|
|
20240910,182100,62976627100,82900,82900,82900,82900,0
|
|
20240910,182000,62976627100,82900,82900,82900,82900,0
|
|
20240910,181900,62976627100,82900,82900,82900,82900,0
|
|
20240910,181800,62976627100,82900,82900,82900,82900,0
|
|
20240910,181700,62976627100,82900,82900,82900,82900,0
|
|
20240910,181600,62976627100,82900,82900,82900,82900,0
|
|
20240910,181500,62976627100,82900,82900,82900,82900,0
|
|
20240910,181400,62976627100,82900,82900,82900,82900,0
|
|
20240910,181300,62976627100,82900,82900,82900,82900,0
|
|
20240910,181200,62976627100,82900,82900,82900,82900,0
|
|
20240910,181100,62976627100,82900,82900,82900,82900,0
|
|
20240910,181000,62976627100,82900,82900,82900,82900,0
|
|
20240910,180900,62976627100,82900,82900,82900,82900,0
|
|
20240910,180800,62976627100,82900,82900,82900,82900,0
|
|
20240910,180700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,180600,62976627100,82900,82900,82900,82900,0
|
|
20240910,180500,62976627100,82900,82900,82900,82900,0
|
|
20240910,180400,62976627100,82900,82900,82900,82900,0
|
|
20240910,180300,62976627100,82900,82900,82900,82900,0
|
|
20240910,180200,62976627100,82900,82900,82900,82900,0
|
|
20240910,180100,62976627100,82900,82900,82900,82900,0
|
|
20240910,180000,62976627100,82900,82900,82900,82900,0
|
|
20240910,175900,62976627100,82900,82900,82900,82900,0
|
|
20240910,175800,62976627100,82900,82900,82900,82900,0
|
|
20240910,175700,62976627100,82900,82900,82900,82900,0
|
|
20240910,175600,62976627100,82900,82900,82900,82900,0
|
|
20240910,175500,62976627100,82900,82900,82900,82900,0
|
|
20240910,175400,62976627100,82900,82900,82900,82900,0
|
|
20240910,175300,62976627100,82900,82900,82900,82900,0
|
|
20240910,175200,62976627100,82900,82900,82900,82900,0
|
|
20240910,175100,62976627100,82900,82900,82900,82900,0
|
|
20240910,175000,62976627100,82900,82900,82900,82900,0
|
|
20240910,174900,62976627100,82900,82900,82900,82900,0
|
|
20240910,174800,62976627100,82900,82900,82900,82900,0
|
|
20240910,174700,62976627100,82900,82900,82900,82900,0
|
|
20240910,174600,62976627100,82900,82900,82900,82900,0
|
|
20240910,174500,62976627100,82900,82900,82900,82900,0
|
|
20240910,174400,62976627100,82900,82900,82900,82900,0
|
|
20240910,174300,62976627100,82900,82900,82900,82900,0
|
|
20240910,174200,62976627100,82900,82900,82900,82900,0
|
|
20240910,174100,62976627100,82900,82900,82900,82900,0
|
|
20240910,174000,62976627100,82900,82900,82900,82900,0
|
|
20240910,173900,62976627100,82900,82900,82900,82900,0
|
|
20240910,173800,62976627100,82900,82900,82900,82900,0
|
|
20240910,173700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,173600,62976627100,82900,82900,82900,82900,0
|
|
20240910,173500,62976627100,82900,82900,82900,82900,0
|
|
20240910,173400,62976627100,82900,82900,82900,82900,0
|
|
20240910,173300,62976627100,82900,82900,82900,82900,0
|
|
20240910,173200,62976627100,82900,82900,82900,82900,0
|
|
20240910,173100,62976627100,82900,82900,82900,82900,0
|
|
20240910,173000,62976627100,82900,82900,82900,82900,0
|
|
20240910,172900,62976627100,82900,82900,82900,82900,0
|
|
20240910,172800,62976627100,82900,82900,82900,82900,0
|
|
20240910,172700,62976627100,82900,82900,82900,82900,0
|
|
20240910,172600,62976627100,82900,82900,82900,82900,0
|
|
20240910,172500,62976627100,82900,82900,82900,82900,0
|
|
20240910,172400,62976627100,82900,82900,82900,82900,0
|
|
20240910,172300,62976627100,82900,82900,82900,82900,0
|
|
20240910,172200,62976627100,82900,82900,82900,82900,0
|
|
20240910,172100,62976627100,82900,82900,82900,82900,0
|
|
20240910,172000,62976627100,82900,82900,82900,82900,0
|
|
20240910,171900,62976627100,82900,82900,82900,82900,0
|
|
20240910,171800,62976627100,82900,82900,82900,82900,0
|
|
20240910,171700,62976627100,82900,82900,82900,82900,0
|
|
20240910,171600,62976627100,82900,82900,82900,82900,0
|
|
20240910,171500,62976627100,82900,82900,82900,82900,0
|
|
20240910,171400,62976627100,82900,82900,82900,82900,0
|
|
20240910,171300,62976627100,82900,82900,82900,82900,0
|
|
20240910,171200,62976627100,82900,82900,82900,82900,0
|
|
20240910,171100,62976627100,82900,82900,82900,82900,0
|
|
20240910,171000,62976627100,82900,82900,82900,82900,0
|
|
20240910,170900,62976627100,82900,82900,82900,82900,0
|
|
20240910,170800,62976627100,82900,82900,82900,82900,0
|
|
20240910,170700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,170600,62976627100,82900,82900,82900,82900,0
|
|
20240910,170500,62976627100,82900,82900,82900,82900,0
|
|
20240910,170400,62976627100,82900,82900,82900,82900,0
|
|
20240910,170300,62976627100,82900,82900,82900,82900,0
|
|
20240910,170200,62976627100,82900,82900,82900,82900,0
|
|
20240910,170100,62976627100,82900,82900,82900,82900,0
|
|
20240910,170000,62976627100,82900,82900,82900,82900,0
|
|
20240910,165900,62976627100,82900,82900,82900,82900,0
|
|
20240910,165800,62976627100,82900,82900,82900,82900,0
|
|
20240910,165700,62976627100,82900,82900,82900,82900,0
|
|
20240910,165600,62976627100,82900,82900,82900,82900,0
|
|
20240910,165500,62976627100,82900,82900,82900,82900,0
|
|
20240910,165400,62976627100,82900,82900,82900,82900,0
|
|
20240910,165300,62976627100,82900,82900,82900,82900,0
|
|
20240910,165200,62976627100,82900,82900,82900,82900,0
|
|
20240910,165100,62976627100,82900,82900,82900,82900,0
|
|
20240910,165000,62976627100,82900,82900,82900,82900,0
|
|
20240910,164900,62976627100,82900,82900,82900,82900,0
|
|
20240910,164800,62976627100,82900,82900,82900,82900,0
|
|
20240910,164700,62976627100,82900,82900,82900,82900,0
|
|
20240910,164600,62976627100,82900,82900,82900,82900,0
|
|
20240910,164500,62976627100,82900,82900,82900,82900,0
|
|
20240910,164400,62976627100,82900,82900,82900,82900,0
|
|
20240910,164300,62976627100,82900,82900,82900,82900,0
|
|
20240910,164200,62976627100,82900,82900,82900,82900,0
|
|
20240910,164100,62976627100,82900,82900,82900,82900,0
|
|
20240910,164000,62976627100,82900,82900,82900,82900,0
|
|
20240910,163900,62976627100,82900,82900,82900,82900,0
|
|
20240910,163800,62976627100,82900,82900,82900,82900,0
|
|
20240910,163700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,163600,62976627100,82900,82900,82900,82900,0
|
|
20240910,163500,62976627100,82900,82900,82900,82900,0
|
|
20240910,163400,62976627100,82900,82900,82900,82900,0
|
|
20240910,163300,62976627100,82900,82900,82900,82900,0
|
|
20240910,163200,62976627100,82900,82900,82900,82900,0
|
|
20240910,163100,62976627100,82900,82900,82900,82900,0
|
|
20240910,163000,62976627100,82900,82900,82900,82900,0
|
|
20240910,162900,62976627100,82900,82900,82900,82900,0
|
|
20240910,162800,62976627100,82900,82900,82900,82900,0
|
|
20240910,162700,62976627100,82900,82900,82900,82900,0
|
|
20240910,162600,62976627100,82900,82900,82900,82900,0
|
|
20240910,162500,62976627100,82900,82900,82900,82900,0
|
|
20240910,162400,62976627100,82900,82900,82900,82900,0
|
|
20240910,162300,62976627100,82900,82900,82900,82900,0
|
|
20240910,162200,62976627100,82900,82900,82900,82900,0
|
|
20240910,162100,62976627100,82900,82900,82900,82900,0
|
|
20240910,162000,62976627100,82900,82900,82900,82900,0
|
|
20240910,161900,62976627100,82900,82900,82900,82900,0
|
|
20240910,161800,62976627100,82900,82900,82900,82900,0
|
|
20240910,161700,62976627100,82900,82900,82900,82900,0
|
|
20240910,161600,62976627100,82900,82900,82900,82900,0
|
|
20240910,161500,62976627100,82900,82900,82900,82900,0
|
|
20240910,161400,62976627100,82900,82900,82900,82900,0
|
|
20240910,161300,62976627100,82900,82900,82900,82900,0
|
|
20240910,161200,62976627100,82900,82900,82900,82900,0
|
|
20240910,161100,62976627100,82900,82900,82900,82900,0
|
|
20240910,161000,62976627100,82900,82900,82900,82900,0
|
|
20240910,160900,62976627100,82900,82900,82900,82900,0
|
|
20240910,160800,62976627100,82900,82900,82900,82900,0
|
|
20240910,160700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,160600,62976627100,82900,82900,82900,82900,0
|
|
20240910,160500,62976627100,82900,82900,82900,82900,0
|
|
20240910,160400,62976627100,82900,82900,82900,82900,0
|
|
20240910,160300,62976627100,82900,82900,82900,82900,0
|
|
20240910,160200,62976627100,82900,82900,82900,82900,0
|
|
20240910,160100,62976627100,82900,82900,82900,82900,0
|
|
20240910,160000,62976627100,82900,82900,82900,82900,0
|
|
20240910,155900,62976627100,82900,82900,82900,82900,0
|
|
20240910,155800,62976627100,82900,82900,82900,82900,0
|
|
20240910,155700,62976627100,82900,82900,82900,82900,0
|
|
20240910,155600,62976627100,82900,82900,82900,82900,0
|
|
20240910,155500,62976627100,82900,82900,82900,82900,0
|
|
20240910,155400,62976627100,82900,82900,82900,82900,0
|
|
20240910,155300,62976627100,82900,82900,82900,82900,0
|
|
20240910,155200,62976627100,82900,82900,82900,82900,0
|
|
20240910,155100,62976627100,82900,82900,82900,82900,0
|
|
20240910,155000,62976627100,82900,82900,82900,82900,0
|
|
20240910,154900,62976627100,82900,82900,82900,82900,0
|
|
20240910,154800,62976627100,82900,82900,82900,82900,0
|
|
20240910,154700,62976627100,82900,82900,82900,82900,0
|
|
20240910,154600,62976627100,82900,82900,82900,82900,0
|
|
20240910,154500,62976627100,82900,82900,82900,82900,0
|
|
20240910,154400,62976627100,82900,82900,82900,82900,0
|
|
20240910,154300,62976627100,82900,82900,82900,82900,0
|
|
20240910,154200,62976627100,82900,82900,82900,82900,0
|
|
20240910,154100,62976627100,82900,82900,82900,82900,0
|
|
20240910,154000,62976627100,82900,82900,82900,82900,0
|
|
20240910,153900,62976627100,82900,82900,82900,82900,0
|
|
20240910,153800,62976627100,82900,82900,82900,82900,0
|
|
20240910,153700,62976627100,82900,82900,82900,82900,100196
|
|
20240910,153600,62976627100,82900,82900,82900,82900,0
|
|
20240910,153500,62976627100,82900,82900,82900,82900,0
|
|
20240910,153400,62976627100,82900,82900,82900,82900,0
|
|
20240910,153300,62976627100,82900,82900,82900,82900,0
|
|
20240910,153200,62976627100,82900,82900,82900,82900,0
|
|
20240910,153100,62976627100,82900,82900,82900,82900,0
|
|
20240910,153000,62976627100,82900,82900,82900,82900,100196
|
|
20240910,152900,54670378700,82600,82600,82600,82600,0
|
|
20240910,152800,54670378700,82600,82600,82600,82600,0
|
|
20240910,152700,54670378700,82600,82600,82600,82600,0
|
|
20240910,152600,54670378700,82600,82600,82600,82600,0
|
|
20240910,152500,54670378700,82600,82600,82600,82600,0
|
|
20240910,152400,54670378700,82600,82600,82600,82600,0
|
|
20240910,152300,54670378700,82600,82600,82600,82600,0
|
|
20240910,152200,54670378700,82600,82600,82600,82600,0
|
|
20240910,152100,54670378700,82600,82600,82600,82600,0
|
|
20240910,152000,54670378700,82600,82600,82600,82600,0
|
|
20240910,151900,54670378700,82600,82600,82600,82500,1947
|
|
20240910,151800,54509562200,82600,82500,82700,82500,546
|
|
20240910,151700,54464462900,82700,82600,82700,82500,5068
|
|
20240910,151600,54045705700,82700,82600,82700,82600,1632
|
|
20240910,151500,53910770000,82600,82500,82700,82500,3090
|
|
20240910,151400,53655415700,82500,82600,82600,82500,2155
|
|
20240910,151300,53477420700,82600,82600,82600,82500,1625
|
|
20240910,151200,53343202800,82600,82600,82600,82500,1319
|
|
20240910,151100,53234265300,82600,82600,82600,82500,1365
|
|
20240910,151000,53121538000,82600,82600,82600,82500,1623
|
|
20240910,150900,52987580100,82500,82500,82600,82500,1002
|
|
20240910,150800,52904832600,82600,82600,82600,82500,535
|
|
20240910,150700,52860649100,82600,82500,82600,82500,2431
|
|
20240910,150600,52660055200,82500,82600,82600,82500,893
|
|
20240910,150500,52586315300,82600,82600,82600,82500,442
|
|
20240910,150400,52549809300,82600,82500,82600,82400,645
|
|
20240910,150300,52496587400,82500,82400,82500,82400,1879
|
|
20240910,150200,52341577700,82400,82500,82500,82400,516
|
|
20240910,150100,52299013800,82500,82500,82500,82400,445
|
|
20240910,150000,52262321300,82400,82400,82500,82400,404
|
|
20240910,145900,52229026000,82400,82600,82700,82400,9483
|
|
20240910,145800,51446109000,82700,82600,82700,82600,560
|
|
20240910,145700,51399817700,82700,82500,82700,82500,3619
|
|
20240910,145600,51100900200,82500,82600,82600,82500,885
|
|
20240910,145500,51027815300,82500,82500,82600,82500,1007
|
|
20240910,145400,50944664200,82600,82500,82600,82500,827
|
|
20240910,145300,50876372200,82600,82600,82600,82500,961
|
|
20240910,145200,50797038000,82500,82500,82600,82500,548
|
|
20240910,145100,50751787100,82600,82500,82600,82500,695
|
|
20240910,145000,50694401500,82600,82500,82600,82500,1232
|
|
20240910,144900,50592661500,82600,82500,82600,82500,339
|
|
20240910,144800,50564683400,82500,82600,82600,82500,324
|
|
20240910,144700,50537936800,82600,82700,82800,82500,8965
|
|
20240910,144600,49796644600,82700,82800,82800,82700,823
|
|
20240910,144500,49728524900,82800,82700,82800,82700,752
|
|
20240910,144400,49666285000,82800,82800,82800,82700,788
|
|
20240910,144300,49601052000,82700,82700,82800,82700,1135
|
|
20240910,144200,49507112300,82700,82600,82700,82600,2548
|
|
20240910,144100,49296419400,82600,82700,82700,82600,1206
|
|
20240910,144000,49196703800,82600,82600,82700,82600,878
|
|
20240910,143900,49124132000,82700,82700,82700,82600,435
|
|
20240910,143800,49088177700,82700,82700,82700,82600,1280
|
|
20240910,143700,48982347100,82700,82600,82700,82600,602
|
|
20240910,143600,48932585200,82700,82600,82700,82600,1235
|
|
20240910,143500,48830468800,82700,82600,82700,82600,305
|
|
20240910,143400,48805265000,82600,82600,82700,82600,374
|
|
20240910,143300,48774357500,82600,82700,82800,82600,1232
|
|
20240910,143200,48672468600,82700,82700,82800,82700,1292
|
|
20240910,143100,48565618000,82700,82800,82900,82700,2850
|
|
20240910,143000,48329674300,82800,82900,82900,82700,2882
|
|
20240910,142900,48091015200,82900,82800,82900,82800,1500
|
|
20240910,142800,47966682600,82800,82800,82900,82800,486
|
|
20240910,142700,47926419600,82800,82800,82900,82700,2431
|
|
20240910,142600,47725050200,82700,82800,82800,82700,585
|
|
20240910,142500,47676626900,82800,82700,82800,82700,684
|
|
20240910,142400,47620008300,82700,82700,82800,82700,449
|
|
20240910,142300,47582854200,82800,82800,82800,82700,1129
|
|
20240910,142200,47489392700,82800,82800,82800,82700,1086
|
|
20240910,142100,47399490500,82700,82700,82800,82700,679
|
|
20240910,142000,47343323100,82700,82800,82900,82700,3653
|
|
20240910,141900,47040880900,82800,82800,82800,82700,1541
|
|
20240910,141800,46913302500,82800,82800,82800,82700,1241
|
|
20240910,141700,46810564000,82800,82800,82800,82700,2023
|
|
20240910,141600,46643086300,82800,82800,82800,82700,731
|
|
20240910,141500,46582579200,82800,82800,82800,82700,688
|
|
20240910,141400,46525628500,82700,82700,82800,82700,652
|
|
20240910,141300,46471669100,82800,82700,82800,82700,762
|
|
20240910,141200,46408591900,82700,82800,82800,82700,685
|
|
20240910,141100,46351890900,82700,82800,82800,82700,722
|
|
20240910,141000,46292130300,82700,82700,82800,82700,1004
|
|
20240910,140900,46209020100,82800,82800,82800,82700,882
|
|
20240910,140800,46136007300,82700,82700,82800,82700,1664
|
|
20240910,140700,45998246500,82700,82700,82800,82700,1372
|
|
20240910,140600,45884758200,82700,82600,82700,82600,2220
|
|
20240910,140500,45701183000,82600,82700,82700,82600,2313
|
|
20240910,140400,45509910200,82700,82600,82700,82600,685
|
|
20240910,140300,45453287900,82600,82600,82700,82500,3372
|
|
20240910,140200,45174742100,82600,82500,82600,82500,535
|
|
20240910,140100,45130570600,82600,82600,82600,82500,343
|
|
20240910,140000,45102258400,82600,82500,82600,82500,221
|
|
20240910,135900,45084016600,82600,82700,82700,82500,3883
|
|
20240910,135800,44763275100,82700,82700,82700,82600,1016
|
|
20240910,135700,44679288600,82700,82700,82700,82600,294
|
|
20240910,135600,44654996700,82700,82600,82700,82600,213
|
|
20240910,135500,44637395600,82600,82600,82700,82500,6011
|
|
20240910,135400,44140837200,82700,82700,82800,82600,1539
|
|
20240910,135300,44013596300,82800,82800,82800,82700,829
|
|
20240910,135200,43945024400,82700,82700,82800,82700,1259
|
|
20240910,135100,43840894500,82700,82600,82700,82600,823
|
|
20240910,135000,43772857200,82600,82700,82700,82600,1889
|
|
20240910,134900,43616654200,82700,82700,82800,82700,1471
|
|
20240910,134800,43494929600,82700,82700,82800,82700,504
|
|
20240910,134700,43453227400,82800,82800,82800,82700,649
|
|
20240910,134600,43399539700,82800,82700,82800,82700,1614
|
|
20240910,134500,43266039000,82700,82700,82800,82700,1488
|
|
20240910,134400,43142851900,82700,82700,82800,82700,820
|
|
20240910,134300,43075015100,82700,82700,82800,82700,3108
|
|
20240910,134200,42817964000,82700,82700,82800,82700,650
|
|
20240910,134100,42764160500,82700,82600,82800,82600,4637
|
|
20240910,134000,42380678300,82600,82600,82700,82600,290
|
|
20240910,133900,42356716000,82600,82600,82700,82600,613
|
|
20240910,133800,42306029400,82700,82800,82800,82600,5963
|
|
20240910,133700,41812865000,82800,82700,82800,82700,274
|
|
20240910,133600,41790191200,82700,82700,82800,82700,433
|
|
20240910,133500,41754363000,82700,82600,82800,82600,3552
|
|
20240910,133400,41460607000,82600,82700,82700,82600,844
|
|
20240910,133300,41390851700,82600,82600,82700,82600,1818
|
|
20240910,133200,41240511200,82600,82600,82700,82600,2584
|
|
20240910,133100,41027062000,82600,82600,82700,82600,713
|
|
20240910,133000,40968132900,82600,82600,82700,82600,253
|
|
20240910,132900,40947225900,82700,82600,82700,82600,310
|
|
20240910,132800,40921605100,82600,82600,82700,82600,503
|
|
20240910,132700,40880031800,82600,82800,82800,82600,1723
|
|
20240910,132600,40737542200,82700,82700,82800,82600,5561
|
|
20240910,132500,40277640700,82700,82600,82700,82600,637
|
|
20240910,132400,40224981800,82600,82700,82700,82600,614
|
|
20240910,132300,40174216100,82600,82600,82700,82600,678
|
|
20240910,132200,40118165400,82600,82600,82700,82600,289
|
|
20240910,132100,40094290700,82600,82600,82700,82600,463
|
|
20240910,132000,40056031800,82600,82600,82700,82600,500
|
|
20240910,131900,40014709600,82700,82700,82700,82600,476
|
|
20240910,131800,39975380000,82600,82600,82700,82600,627
|
|
20240910,131700,39923569300,82600,82600,82700,82600,134
|
|
20240910,131600,39912498200,82600,82700,82700,82600,423
|
|
20240910,131500,39877547100,82600,82600,82700,82600,162
|
|
20240910,131400,39864162100,82700,82600,82700,82600,362
|
|
20240910,131300,39834253700,82700,82600,82700,82600,160
|
|
20240910,131200,39821028900,82600,82600,82700,82600,336
|
|
20240910,131100,39793272600,82700,82600,82700,82600,145
|
|
20240910,131000,39781290500,82600,82700,82800,82600,2481
|
|
20240910,130900,39576172500,82800,82900,82900,82700,1243
|
|
20240910,130800,39473254100,82900,82900,83000,82800,3443
|
|
20240910,130700,39187862100,82900,83000,83000,82900,250
|
|
20240910,130600,39167129900,83000,82800,83000,82800,3490
|
|
20240910,130500,38877832300,82900,82900,82900,82800,1435
|
|
20240910,130400,38758883100,82800,82700,82900,82700,8002
|
|
20240910,130300,38096320100,82700,82800,82800,82700,1241
|
|
20240910,130200,37993585000,82700,82700,82800,82700,270
|
|
20240910,130100,37971244500,82700,82800,82800,82700,403
|
|
20240910,130000,37937898400,82800,82700,82800,82700,289
|
|
20240910,125900,37913981400,82700,82800,82800,82700,393
|
|
20240910,125800,37881474200,82700,82700,82800,82700,413
|
|
20240910,125700,37847293800,82700,82700,82800,82700,408
|
|
20240910,125600,37813546500,82700,82800,82800,82700,202
|
|
20240910,125500,37796829400,82700,82700,82800,82700,448
|
|
20240910,125400,37759769700,82700,82700,82800,82700,315
|
|
20240910,125300,37733703800,82700,82700,82800,82700,736
|
|
20240910,125200,37672792200,82700,82700,82800,82700,134
|
|
20240910,125100,37661708100,82700,82800,82800,82700,628
|
|
20240910,125000,37609762000,82700,82700,82800,82700,214
|
|
20240910,124900,37592061700,82800,82700,82800,82700,375
|
|
20240910,124800,37561044400,82700,82700,82800,82700,342
|
|
20240910,124700,37532753200,82700,82900,82900,82700,853
|
|
20240910,124600,37462137500,82800,82800,82900,82800,771
|
|
20240910,124500,37398242300,82800,82900,82900,82800,411
|
|
20240910,124400,37364210600,82800,82800,82900,82800,969
|
|
20240910,124300,37283902800,82800,82800,82900,82800,575
|
|
20240910,124200,37236287500,82800,82900,83000,82800,1486
|
|
20240910,124100,37113100100,82900,82900,83000,82900,260
|
|
20240910,124000,37091533700,82900,82900,83000,82900,573
|
|
20240910,123900,37044026900,82900,82900,83000,82900,339
|
|
20240910,123800,37015919500,82900,83000,83000,82900,739
|
|
20240910,123700,36954648500,82900,83100,83100,82900,5806
|
|
20240910,123600,36472849800,83000,83000,83100,83000,278
|
|
20240910,123500,36449761200,83100,83100,83100,83000,1660
|
|
20240910,123400,36311832000,83100,83100,83100,83000,310
|
|
20240910,123300,36286074800,83000,83000,83100,83000,315
|
|
20240910,123200,36259917300,83000,83000,83100,82900,7594
|
|
20240910,123100,35629520800,82900,83000,83000,82900,335
|
|
20240910,123000,35601728100,82900,82900,83000,82800,4345
|
|
20240910,122900,35241531200,82800,82800,82900,82800,364
|
|
20240910,122800,35211366800,82900,82800,82900,82700,10278
|
|
20240910,122700,34360071300,82700,82800,82800,82700,1644
|
|
20240910,122600,34223964600,82800,82700,82800,82700,316
|
|
20240910,122500,34197812000,82800,82700,82800,82700,254
|
|
20240910,122400,34176792700,82800,82800,82800,82700,230
|
|
20240910,122300,34157759100,82700,82700,82800,82700,784
|
|
20240910,122200,34092887600,82700,82600,82800,82500,1463
|
|
20240910,122100,33971907700,82600,82500,82600,82500,225
|
|
20240910,122000,33953324300,82500,82700,82700,82500,3481
|
|
20240910,121900,33665714700,82700,82700,82700,82600,273
|
|
20240910,121800,33643146700,82700,82600,82800,82600,3299
|
|
20240910,121700,33370314300,82600,82700,82800,82600,1751
|
|
20240910,121600,33225506600,82800,82600,82800,82600,4774
|
|
20240910,121500,32830682200,82600,82700,82700,82600,935
|
|
20240910,121400,32753364200,82700,82700,82700,82600,272
|
|
20240910,121300,32730880600,82700,82700,82700,82600,413
|
|
20240910,121200,32696741100,82700,82700,82700,82600,235
|
|
20240910,121100,32677320900,82600,82600,82700,82600,198
|
|
20240910,121000,32660954700,82700,82600,82700,82600,200
|
|
20240910,120900,32644425000,82600,82500,82700,82500,2722
|
|
20240910,120800,32419582000,82600,82500,82600,82500,277
|
|
20240910,120700,32396703800,82500,82600,82600,82500,286
|
|
20240910,120600,32373093000,82600,82600,82600,82500,260
|
|
20240910,120500,32351629200,82500,82700,82700,82500,2699
|
|
20240910,120400,32128656500,82700,82600,82700,82600,218
|
|
20240910,120300,32110635600,82600,82600,82700,82600,233
|
|
20240910,120200,32091380200,82600,82500,82700,82400,7251
|
|
20240910,120100,31492932900,82400,82400,82500,82400,268
|
|
20240910,120000,31470836600,82400,82400,82500,82400,204
|
|
20240910,115900,31454018000,82400,82400,82500,82400,172
|
|
20240910,115800,31439839100,82400,82500,82500,82400,151
|
|
20240910,115700,31427386100,82400,82400,82500,82400,1260
|
|
20240910,115600,31323450000,82400,82400,82500,82400,172
|
|
20240910,115500,31309272600,82400,82400,82500,82400,3676
|
|
20240910,115400,31006327900,82400,82400,82500,82400,164
|
|
20240910,115300,30992806600,82400,82400,82500,82400,269
|
|
20240910,115200,30970636700,82400,82400,82500,82400,153
|
|
20240910,115100,30958028900,82400,82600,82600,82400,3145
|
|
20240910,115000,30698590000,82600,82700,82800,82600,1328
|
|
20240910,114900,30588786600,82700,82800,82800,82700,1863
|
|
20240910,114800,30434705100,82700,82700,82800,82700,896
|
|
20240910,114700,30360580100,82700,82700,82800,82700,638
|
|
20240910,114600,30307810800,82800,82800,82800,82700,412
|
|
20240910,114500,30273722300,82800,82800,82800,82700,670
|
|
20240910,114400,30218257200,82800,82700,82800,82700,343
|
|
20240910,114300,30189875800,82800,82800,82800,82700,654
|
|
20240910,114200,30135735300,82800,82600,82800,82600,744
|
|
20240910,114100,30074216200,82600,82600,82700,82600,1432
|
|
20240910,114000,29955906900,82600,82700,82700,82600,1005
|
|
20240910,113900,29872825000,82800,82700,82800,82600,2058
|
|
20240910,113800,29702626100,82600,82700,82700,82600,642
|
|
20240910,113700,29649541800,82700,82700,82700,82600,253
|
|
20240910,113600,29628628800,82600,82700,82700,82600,1206
|
|
20240910,113500,29528900400,82600,82500,82700,82500,2230
|
|
20240910,113400,29344700200,82500,82500,82600,82500,260
|
|
20240910,113300,29323232000,82600,82600,82600,82500,291
|
|
20240910,113200,29299206400,82500,82600,82600,82500,2495
|
|
20240910,113100,29093125500,82500,82500,82600,82500,308
|
|
20240910,113000,29067699500,82500,82500,82600,82500,315
|
|
20240910,112900,29041691000,82500,82500,82600,82500,323
|
|
20240910,112800,29015027300,82600,82500,82600,82500,227
|
|
20240910,112700,28996284900,82600,82600,82600,82500,321
|
|
20240910,112600,28969789300,82600,82600,82600,82500,189
|
|
20240910,112500,28954185400,82600,82600,82600,82500,307
|
|
20240910,112400,28928850100,82500,82500,82600,82500,1956
|
|
20240910,112300,28767298200,82600,82600,82600,82500,210
|
|
20240910,112200,28749963000,82600,82500,82600,82500,2017
|
|
20240910,112100,28583556000,82400,82400,82500,82400,321
|
|
20240910,112000,28557081400,82500,82500,82500,82400,3469
|
|
20240910,111900,28271186500,82500,82400,82500,82400,128
|
|
20240910,111800,28260629800,82400,82500,82500,82400,230
|
|
20240910,111700,28241668500,82400,82400,82500,82400,443
|
|
20240910,111600,28205129300,82400,82500,82500,82400,1381
|
|
20240910,111500,28091212600,82500,82300,82500,82300,2734
|
|
20240910,111400,27865902300,82400,82400,82400,82300,478
|
|
20240910,111300,27826542700,82400,82300,82400,82300,121
|
|
20240910,111200,27816579600,82400,82400,82500,82300,725
|
|
20240910,111100,27756843500,82400,82500,82600,82400,1732
|
|
20240910,111000,27613892700,82500,82600,82600,82500,141
|
|
20240910,110900,27602255500,82500,82500,82600,82500,815
|
|
20240910,110800,27534956200,82500,82500,82600,82500,660
|
|
20240910,110700,27480449000,82600,82600,82600,82500,181
|
|
20240910,110600,27465513200,82600,82400,82600,82400,3245
|
|
20240910,110500,27198085900,82500,82500,82700,82400,3742
|
|
20240910,110400,26889226800,82400,82600,82700,82400,2875
|
|
20240910,110300,26651915200,82600,82800,82800,82600,3009
|
|
20240910,110200,26403056600,82800,82800,82800,82700,303
|
|
20240910,110100,26377981100,82800,82700,82800,82700,442
|
|
20240910,110000,26341407200,82700,82700,82800,82700,790
|
|
20240910,105900,26276061800,82800,82700,82800,82700,973
|
|
20240910,105800,26195513300,82800,82700,82800,82700,297
|
|
20240910,105700,26170930500,82700,82700,82800,82600,720
|
|
20240910,105600,26111386200,82600,82600,82800,82600,2564
|
|
20240910,105500,25899347600,82600,82700,82700,82600,260
|
|
20240910,105400,25877853500,82600,82600,82700,82600,304
|
|
20240910,105300,25852731600,82700,82500,82700,82500,1853
|
|
20240910,105200,25699666700,82600,82600,82600,82500,3374
|
|
20240910,105100,25421294100,82700,82700,82800,82600,1227
|
|
20240910,105000,25319829400,82700,82700,82800,82700,592
|
|
20240910,104900,25270854300,82800,82700,82800,82700,1081
|
|
20240910,104800,25181442600,82700,82700,82800,82700,464
|
|
20240910,104700,25143057500,82700,82700,82800,82600,1334
|
|
20240910,104600,25032736000,82700,82800,82800,82600,539
|
|
20240910,104500,24988153200,82800,82600,82800,82600,831
|
|
20240910,104400,24919436400,82700,82600,82800,82500,1952
|
|
20240910,104300,24758094600,82500,82500,82600,82500,337
|
|
20240910,104200,24730270600,82600,82800,82900,82600,2283
|
|
20240910,104100,24541417000,82800,82800,82800,82700,1939
|
|
20240910,104000,24380882600,82700,82800,82800,82700,247
|
|
20240910,103900,24360443600,82700,82700,82800,82700,296
|
|
20240910,103800,24335957100,82700,82700,82900,82700,2204
|
|
20240910,103700,24153467600,82700,82800,82900,82600,2993
|
|
20240910,103600,23905664900,82800,82800,82800,82700,971
|
|
20240910,103500,23825275200,82700,82500,82800,82500,2832
|
|
20240910,103400,23591112000,82500,82700,82700,82500,3388
|
|
20240910,103300,23311501200,82600,82500,82700,82400,2072
|
|
20240910,103200,23140493200,82400,82700,82700,82400,955
|
|
20240910,103100,23061673000,82600,82500,82700,82400,2177
|
|
20240910,103000,22881912600,82500,82600,82700,82500,872
|
|
20240910,102900,22809948500,82600,82600,82700,82500,2320
|
|
20240910,102800,22618320300,82600,82600,82700,82600,249
|
|
20240910,102700,22597747500,82700,82800,82800,82600,514
|
|
20240910,102600,22555238200,82800,82700,82800,82700,7644
|
|
20240910,102500,21922707300,82600,82600,82700,82600,63
|
|
20240910,102400,21917502600,82600,82500,82800,82500,8424
|
|
20240910,102300,21221167500,82600,82500,82600,82500,347
|
|
20240910,102200,21192526000,82600,82400,82600,82400,6940
|
|
20240910,102100,20620102100,82400,82300,82500,82300,1881
|
|
20240910,102000,20465137400,82400,82400,82400,82300,317
|
|
20240910,101900,20439041400,82300,82500,82500,82300,947
|
|
20240910,101800,20360996800,82500,82400,82500,82400,288
|
|
20240910,101700,20337250800,82400,82400,82400,82300,988
|
|
20240910,101600,20255848500,82400,82400,82500,82300,1146
|
|
20240910,101500,20161410900,82400,82500,82600,82400,808
|
|
20240910,101400,20094749600,82500,82500,82600,82400,1707
|
|
20240910,101300,19953913900,82500,82400,82600,82300,6010
|
|
20240910,101200,19458371900,82400,82200,82400,82200,513
|
|
20240910,101100,19416146200,82200,82300,82400,82200,926
|
|
20240910,101000,19339937600,82300,82300,82400,82200,3175
|
|
20240910,100900,19078630600,82300,82300,82300,82200,296
|
|
20240910,100800,19054281900,82200,82300,82400,82200,1265
|
|
20240910,100700,18950177200,82300,82400,82400,82300,2369
|
|
20240910,100600,18754981400,82400,82300,82400,82300,332
|
|
20240910,100500,18727647800,82300,82400,82400,82300,494
|
|
20240910,100400,18686975600,82400,82400,82400,82300,279
|
|
20240910,100300,18664007000,82300,82200,82400,82100,2448
|
|
20240910,100200,18462631400,82100,82200,82300,82100,576
|
|
20240910,100100,18415295600,82300,82300,82300,82100,1640
|
|
20240910,100000,18280489900,82200,82200,82500,82200,3978
|
|
20240910,095900,17952960400,82200,82300,82300,82200,631
|
|
20240910,095800,17901045200,82300,82300,82400,82300,1206
|
|
20240910,095700,17801712400,82300,82500,82600,82300,380
|
|
20240910,095600,17770402900,82600,82500,82600,82400,2145
|
|
20240910,095500,17593457000,82400,82500,82500,82300,2932
|
|
20240910,095400,17351834100,82500,82400,82600,82400,7913
|
|
20240910,095300,16699038300,82400,82600,82600,82400,1541
|
|
20240910,095200,16571822300,82600,82500,82600,82300,9134
|
|
20240910,095100,15818086200,82400,82200,82500,82200,4457
|
|
20240910,095000,15451013400,82300,82100,82300,82100,2351
|
|
20240910,094900,15257732100,82200,82000,82200,82000,1245
|
|
20240910,094800,15155528100,82100,81900,82100,81900,3302
|
|
20240910,094700,14884653300,81900,81900,82000,81800,1571
|
|
20240910,094600,14755995800,81900,81800,81900,81800,288
|
|
20240910,094500,14732424900,81800,81700,81900,81700,4820
|
|
20240910,094400,14337902100,81700,81700,81700,81600,2146
|
|
20240910,094300,14162589000,81700,81700,81700,81600,307
|
|
20240910,094200,14137530900,81600,81700,81700,81600,1740
|
|
20240910,094100,13995433400,81700,81700,81800,81700,298
|
|
20240910,094000,13971085300,81800,81700,81800,81600,2822
|
|
20240910,093900,13740543500,81600,81600,81700,81600,1875
|
|
20240910,093800,13587542100,81500,81600,81600,81500,306
|
|
20240910,093700,13562591200,81600,81400,81600,81400,2938
|
|
20240910,093600,13323164600,81400,81500,81500,81300,2656
|
|
20240910,093500,13106966400,81500,81500,81500,81400,2869
|
|
20240910,093400,12873188000,81500,81500,81600,81500,2725
|
|
20240910,093300,12651095700,81600,81700,81700,81500,2763
|
|
20240910,093200,12425663200,81700,81700,81700,81600,3998
|
|
20240910,093100,12099356700,81700,81600,81700,81600,556
|
|
20240910,093000,12053937800,81600,81700,81700,81600,1212
|
|
20240910,092900,11954969000,81600,81700,81700,81600,1105
|
|
20240910,092800,11864798600,81600,81800,81800,81600,6390
|
|
20240910,092700,11342445800,81900,81800,81900,81800,100
|
|
20240910,092600,11334263600,81800,81900,81900,81800,754
|
|
20240910,092500,11272528700,81900,81800,81900,81700,2117
|
|
20240910,092400,11099341800,81800,81800,81800,81700,581
|
|
20240910,092300,11051865600,81800,81700,81800,81700,6719
|
|
20240910,092200,10502860600,81800,81900,81900,81700,594
|
|
20240910,092100,10454267700,81900,82100,82100,81800,1741
|
|
20240910,092000,10311544600,82200,81900,82200,81900,2562
|
|
20240910,091900,10101309000,82000,81700,82000,81600,8647
|
|
20240910,091800,9394210900,81700,81700,81700,81600,294
|
|
20240910,091700,9370215900,81600,81800,81800,81600,2097
|
|
20240910,091600,9198919100,81700,81700,81800,81600,1064
|
|
20240910,091500,9111991500,81700,81900,81900,81600,2277
|
|
20240910,091400,8925804700,81900,82100,82100,81900,4722
|
|
20240910,091300,8538518400,82000,82100,82100,82000,6614
|
|
20240910,091200,7995519000,82100,82400,82400,82100,10242
|
|
20240910,091100,7152753300,82300,82400,82500,82300,1663
|
|
20240910,091000,7015740900,82400,82500,82500,82300,2263
|
|
20240910,090900,6829269500,82500,82400,82500,82400,1445
|
|
20240910,090800,6710152000,82500,82500,82600,82400,1616
|
|
20240910,090700,6576858900,82500,82400,82600,82300,10182
|
|
20240910,090600,5737477700,82400,82400,82400,82300,3169
|
|
20240910,090500,5476373900,82400,82300,82500,82200,6531
|
|
20240910,090400,4938480600,82200,82200,82300,82100,6103
|
|
20240910,090300,4436782600,82200,82400,82600,82200,17217
|
|
20240910,090200,3018756600,82300,82200,82400,82100,5716
|
|
20240910,090100,2548716800,82300,82500,82600,82100,7505
|
|
20240910,090000,1930955000,82400,82700,82900,82100,23391
|