587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184400,2649204400,62300,62300,62300,62300,855
|
|
20240909,184300,2649204400,62300,62300,62300,62300,0
|
|
20240909,184200,2649204400,62300,62300,62300,62300,0
|
|
20240909,184100,2649204400,62300,62300,62300,62300,0
|
|
20240909,184000,2649204400,62300,62300,62300,62300,0
|
|
20240909,183900,2649204400,62300,62300,62300,62300,0
|
|
20240909,183800,2649204400,62300,62300,62300,62300,0
|
|
20240909,183700,2649204400,62300,62300,62300,62300,0
|
|
20240909,183600,2649204400,62300,62300,62300,62300,0
|
|
20240909,183500,2649204400,62300,62300,62300,62300,0
|
|
20240909,183400,2649204400,62300,62300,62300,62300,0
|
|
20240909,183300,2649204400,62300,62300,62300,62300,0
|
|
20240909,183200,2649204400,62300,62300,62300,62300,0
|
|
20240909,183100,2649204400,62300,62300,62300,62300,0
|
|
20240909,183000,2649204400,62300,62300,62300,62300,0
|
|
20240909,182900,2649204400,62300,62300,62300,62300,0
|
|
20240909,182800,2649204400,62300,62300,62300,62300,0
|
|
20240909,182700,2649204400,62300,62300,62300,62300,0
|
|
20240909,182600,2649204400,62300,62300,62300,62300,0
|
|
20240909,182500,2649204400,62300,62300,62300,62300,0
|
|
20240909,182400,2649204400,62300,62300,62300,62300,0
|
|
20240909,182300,2649204400,62300,62300,62300,62300,0
|
|
20240909,182200,2649204400,62300,62300,62300,62300,0
|
|
20240909,182100,2649204400,62300,62300,62300,62300,0
|
|
20240909,182000,2649204400,62300,62300,62300,62300,0
|
|
20240909,181900,2649204400,62300,62300,62300,62300,0
|
|
20240909,181800,2649204400,62300,62300,62300,62300,0
|
|
20240909,181700,2649204400,62300,62300,62300,62300,0
|
|
20240909,181600,2649204400,62300,62300,62300,62300,0
|
|
20240909,181500,2649204400,62300,62300,62300,62300,0
|
|
20240909,181400,2649204400,62300,62300,62300,62300,855
|
|
20240909,181300,2649204400,62300,62300,62300,62300,0
|
|
20240909,181200,2649204400,62300,62300,62300,62300,0
|
|
20240909,181100,2649204400,62300,62300,62300,62300,0
|
|
20240909,181000,2649204400,62300,62300,62300,62300,0
|
|
20240909,180900,2649204400,62300,62300,62300,62300,0
|
|
20240909,180800,2649204400,62300,62300,62300,62300,0
|
|
20240909,180700,2649204400,62300,62300,62300,62300,0
|
|
20240909,180600,2649204400,62300,62300,62300,62300,0
|
|
20240909,180500,2649204400,62300,62300,62300,62300,0
|
|
20240909,180400,2649204400,62300,62300,62300,62300,0
|
|
20240909,180300,2649204400,62300,62300,62300,62300,0
|
|
20240909,180200,2649204400,62300,62300,62300,62300,0
|
|
20240909,180100,2649204400,62300,62300,62300,62300,0
|
|
20240909,180000,2649204400,62300,62300,62300,62300,0
|
|
20240909,175900,2649204400,62300,62300,62300,62300,0
|
|
20240909,175800,2649204400,62300,62300,62300,62300,0
|
|
20240909,175700,2649204400,62300,62300,62300,62300,0
|
|
20240909,175600,2649204400,62300,62300,62300,62300,0
|
|
20240909,175500,2649204400,62300,62300,62300,62300,0
|
|
20240909,175400,2649204400,62300,62300,62300,62300,0
|
|
20240909,175300,2649204400,62300,62300,62300,62300,0
|
|
20240909,175200,2649204400,62300,62300,62300,62300,0
|
|
20240909,175100,2649204400,62300,62300,62300,62300,0
|
|
20240909,175000,2649204400,62300,62300,62300,62300,0
|
|
20240909,174900,2649204400,62300,62300,62300,62300,0
|
|
20240909,174800,2649204400,62300,62300,62300,62300,0
|
|
20240909,174700,2649204400,62300,62300,62300,62300,0
|
|
20240909,174600,2649204400,62300,62300,62300,62300,0
|
|
20240909,174500,2649204400,62300,62300,62300,62300,0
|
|
20240909,174400,2649204400,62300,62300,62300,62300,855
|
|
20240909,174300,2649204400,62300,62300,62300,62300,0
|
|
20240909,174200,2649204400,62300,62300,62300,62300,0
|
|
20240909,174100,2649204400,62300,62300,62300,62300,0
|
|
20240909,174000,2649204400,62300,62300,62300,62300,0
|
|
20240909,173900,2649204400,62300,62300,62300,62300,0
|
|
20240909,173800,2649204400,62300,62300,62300,62300,0
|
|
20240909,173700,2649204400,62300,62300,62300,62300,0
|
|
20240909,173600,2649204400,62300,62300,62300,62300,0
|
|
20240909,173500,2649204400,62300,62300,62300,62300,0
|
|
20240909,173400,2649204400,62300,62300,62300,62300,0
|
|
20240909,173300,2649204400,62300,62300,62300,62300,0
|
|
20240909,173200,2649204400,62300,62300,62300,62300,0
|
|
20240909,173100,2649204400,62300,62300,62300,62300,0
|
|
20240909,173000,2649204400,62300,62300,62300,62300,0
|
|
20240909,172900,2649204400,62300,62300,62300,62300,0
|
|
20240909,172800,2649204400,62300,62300,62300,62300,0
|
|
20240909,172700,2649204400,62300,62300,62300,62300,0
|
|
20240909,172600,2649204400,62300,62300,62300,62300,0
|
|
20240909,172500,2649204400,62300,62300,62300,62300,0
|
|
20240909,172400,2649204400,62300,62300,62300,62300,0
|
|
20240909,172300,2649204400,62300,62300,62300,62300,0
|
|
20240909,172200,2649204400,62300,62300,62300,62300,0
|
|
20240909,172100,2649204400,62300,62300,62300,62300,0
|
|
20240909,172000,2649204400,62300,62300,62300,62300,0
|
|
20240909,171900,2649204400,62300,62300,62300,62300,0
|
|
20240909,171800,2649204400,62300,62300,62300,62300,0
|
|
20240909,171700,2649204400,62300,62300,62300,62300,0
|
|
20240909,171600,2649204400,62300,62300,62300,62300,0
|
|
20240909,171500,2649204400,62300,62300,62300,62300,0
|
|
20240909,171400,2649204400,62300,62300,62300,62300,855
|
|
20240909,171300,2649204400,62300,62300,62300,62300,0
|
|
20240909,171200,2649204400,62300,62300,62300,62300,0
|
|
20240909,171100,2649204400,62300,62300,62300,62300,0
|
|
20240909,171000,2649204400,62300,62300,62300,62300,0
|
|
20240909,170900,2649204400,62300,62300,62300,62300,0
|
|
20240909,170800,2649204400,62300,62300,62300,62300,0
|
|
20240909,170700,2649204400,62300,62300,62300,62300,0
|
|
20240909,170600,2649204400,62300,62300,62300,62300,0
|
|
20240909,170500,2649204400,62300,62300,62300,62300,0
|
|
20240909,170400,2649204400,62300,62300,62300,62300,0
|
|
20240909,170300,2649204400,62300,62300,62300,62300,0
|
|
20240909,170200,2649204400,62300,62300,62300,62300,0
|
|
20240909,170100,2649204400,62300,62300,62300,62300,0
|
|
20240909,170000,2649204400,62300,62300,62300,62300,0
|
|
20240909,165900,2649204400,62300,62300,62300,62300,0
|
|
20240909,165800,2649204400,62300,62300,62300,62300,0
|
|
20240909,165700,2649204400,62300,62300,62300,62300,0
|
|
20240909,165600,2649204400,62300,62300,62300,62300,0
|
|
20240909,165500,2649204400,62300,62300,62300,62300,0
|
|
20240909,165400,2649204400,62300,62300,62300,62300,0
|
|
20240909,165300,2649204400,62300,62300,62300,62300,0
|
|
20240909,165200,2649204400,62300,62300,62300,62300,0
|
|
20240909,165100,2649204400,62300,62300,62300,62300,0
|
|
20240909,165000,2649204400,62300,62300,62300,62300,0
|
|
20240909,164900,2649204400,62300,62300,62300,62300,0
|
|
20240909,164800,2649204400,62300,62300,62300,62300,0
|
|
20240909,164700,2649204400,62300,62300,62300,62300,0
|
|
20240909,164600,2649204400,62300,62300,62300,62300,0
|
|
20240909,164500,2649204400,62300,62300,62300,62300,0
|
|
20240909,164400,2649204400,62300,62300,62300,62300,855
|
|
20240909,164300,2649204400,62300,62300,62300,62300,0
|
|
20240909,164200,2649204400,62300,62300,62300,62300,0
|
|
20240909,164100,2649204400,62300,62300,62300,62300,0
|
|
20240909,164000,2649204400,62300,62300,62300,62300,0
|
|
20240909,163900,2649204400,62300,62300,62300,62300,0
|
|
20240909,163800,2649204400,62300,62300,62300,62300,0
|
|
20240909,163700,2649204400,62300,62300,62300,62300,0
|
|
20240909,163600,2649204400,62300,62300,62300,62300,0
|
|
20240909,163500,2649204400,62300,62300,62300,62300,0
|
|
20240909,163400,2649204400,62300,62300,62300,62300,0
|
|
20240909,163300,2649204400,62300,62300,62300,62300,0
|
|
20240909,163200,2649204400,62300,62300,62300,62300,0
|
|
20240909,163100,2649204400,62300,62300,62300,62300,0
|
|
20240909,163000,2649204400,62300,62300,62300,62300,0
|
|
20240909,162900,2649204400,62300,62300,62300,62300,0
|
|
20240909,162800,2649204400,62300,62300,62300,62300,0
|
|
20240909,162700,2649204400,62300,62300,62300,62300,0
|
|
20240909,162600,2649204400,62300,62300,62300,62300,0
|
|
20240909,162500,2649204400,62300,62300,62300,62300,0
|
|
20240909,162400,2649204400,62300,62300,62300,62300,0
|
|
20240909,162300,2649204400,62300,62300,62300,62300,0
|
|
20240909,162200,2649204400,62300,62300,62300,62300,0
|
|
20240909,162100,2649204400,62300,62300,62300,62300,0
|
|
20240909,162000,2649204400,62300,62300,62300,62300,0
|
|
20240909,161900,2649204400,62300,62300,62300,62300,0
|
|
20240909,161800,2649204400,62300,62300,62300,62300,0
|
|
20240909,161700,2649204400,62300,62300,62300,62300,0
|
|
20240909,161600,2649204400,62300,62300,62300,62300,0
|
|
20240909,161500,2649204400,62300,62300,62300,62300,0
|
|
20240909,161400,2649204400,62300,62300,62300,62300,855
|
|
20240909,161300,2649204400,62300,62300,62300,62300,0
|
|
20240909,161200,2649204400,62300,62300,62300,62300,0
|
|
20240909,161100,2649204400,62300,62300,62300,62300,0
|
|
20240909,161000,2649204400,62300,62300,62300,62300,0
|
|
20240909,160900,2649204400,62300,62300,62300,62300,0
|
|
20240909,160800,2649204400,62300,62300,62300,62300,0
|
|
20240909,160700,2649204400,62300,62300,62300,62300,0
|
|
20240909,160600,2649204400,62300,62300,62300,62300,0
|
|
20240909,160500,2649204400,62300,62300,62300,62300,0
|
|
20240909,160400,2649204400,62300,62300,62300,62300,0
|
|
20240909,160300,2649204400,62300,62300,62300,62300,0
|
|
20240909,160200,2649204400,62300,62300,62300,62300,0
|
|
20240909,160100,2649204400,62300,62300,62300,62300,0
|
|
20240909,160000,2649204400,62300,62300,62300,62300,0
|
|
20240909,155900,2649204400,62300,62300,62300,62300,0
|
|
20240909,155800,2649204400,62300,62300,62300,62300,0
|
|
20240909,155700,2649204400,62300,62300,62300,62300,0
|
|
20240909,155600,2649204400,62300,62300,62300,62300,0
|
|
20240909,155500,2649204400,62300,62300,62300,62300,0
|
|
20240909,155400,2649204400,62300,62300,62300,62300,0
|
|
20240909,155300,2649204400,62300,62300,62300,62300,0
|
|
20240909,155200,2649204400,62300,62300,62300,62300,0
|
|
20240909,155100,2649204400,62300,62300,62300,62300,0
|
|
20240909,155000,2649204400,62300,62300,62300,62300,0
|
|
20240909,154900,2649204400,62300,62300,62300,62300,0
|
|
20240909,154800,2649204400,62300,62300,62300,62300,0
|
|
20240909,154700,2649204400,62300,62300,62300,62300,0
|
|
20240909,154600,2649204400,62300,62300,62300,62300,0
|
|
20240909,154500,2649204400,62300,62300,62300,62300,0
|
|
20240909,154400,2649204400,62300,62300,62300,62300,855
|
|
20240909,154300,2649204400,62300,62300,62300,62300,0
|
|
20240909,154200,2649204400,62300,62300,62300,62300,0
|
|
20240909,154100,2649204400,62300,62300,62300,62300,0
|
|
20240909,154000,2649204400,62300,62300,62300,62300,0
|
|
20240909,153900,2649204400,62300,62300,62300,62300,0
|
|
20240909,153800,2649204400,62300,62300,62300,62300,0
|
|
20240909,153700,2649204400,62300,62300,62300,62300,0
|
|
20240909,153600,2649204400,62300,62300,62300,62300,0
|
|
20240909,153500,2649204400,62300,62300,62300,62300,0
|
|
20240909,153400,2649204400,62300,62300,62300,62300,0
|
|
20240909,153300,2649204400,62300,62300,62300,62300,0
|
|
20240909,153200,2649204400,62300,62300,62300,62300,0
|
|
20240909,153100,2649204400,62300,62300,62300,62300,0
|
|
20240909,153000,2649204400,62300,62300,62300,62300,855
|
|
20240909,152900,2595937900,62500,62500,62500,62500,0
|
|
20240909,152800,2595937900,62500,62500,62500,62500,0
|
|
20240909,152700,2595937900,62500,62500,62500,62500,0
|
|
20240909,152600,2595937900,62500,62500,62500,62500,0
|
|
20240909,152500,2595937900,62500,62500,62500,62500,0
|
|
20240909,152400,2595937900,62500,62500,62500,62500,0
|
|
20240909,152300,2595937900,62500,62500,62500,62500,0
|
|
20240909,152200,2595937900,62500,62500,62500,62500,0
|
|
20240909,152100,2595937900,62500,62500,62500,62500,0
|
|
20240909,152000,2595937900,62500,62500,62500,62500,0
|
|
20240909,151900,2595937900,62500,62500,62500,62500,19
|
|
20240909,151800,2594750400,62500,62600,62600,62500,94
|
|
20240909,151700,2588868200,62600,62800,62800,62600,22
|
|
20240909,151600,2587489800,62700,62800,62800,62700,33
|
|
20240909,151500,2585417900,62700,62700,62800,62700,14
|
|
20240909,151400,2584540000,62600,62800,62800,62600,33
|
|
20240909,151300,2582469300,62700,62800,62800,62700,15
|
|
20240909,151200,2581527400,62700,62600,62800,62600,23
|
|
20240909,151100,2580086800,62700,62800,62800,62600,37
|
|
20240909,151000,2577766800,62700,62800,62800,62700,91
|
|
20240909,150900,2572053100,62800,62700,62800,62700,29
|
|
20240909,150800,2570233300,62600,62600,62700,62600,46
|
|
20240909,150700,2567350900,62600,62800,62800,62600,216
|
|
20240909,150600,2553823600,62800,62800,62800,62700,43
|
|
20240909,150500,2551123300,62800,62800,62800,62700,13
|
|
20240909,150400,2550307000,62800,62700,62800,62700,35
|
|
20240909,150300,2548109400,62800,62700,62800,62700,27
|
|
20240909,150200,2546415100,62700,62800,62800,62700,74
|
|
20240909,150100,2541770400,62800,62700,62800,62700,29
|
|
20240909,150000,2539949400,62800,62800,62900,62700,100
|
|
20240909,145900,2533669800,62800,62900,62900,62700,115
|
|
20240909,145800,2526443200,62800,62900,62900,62700,154
|
|
20240909,145700,2516762800,62900,62800,62900,62800,69
|
|
20240909,145600,2512425600,62800,62900,62900,62700,132
|
|
20240909,145500,2504131700,62900,62700,62900,62700,164
|
|
20240909,145400,2493836800,62700,62900,62900,62700,116
|
|
20240909,145300,2486547200,62900,62900,62900,62800,71
|
|
20240909,145200,2482086400,62800,62800,62900,62700,206
|
|
20240909,145100,2469153500,62800,62700,62800,62700,50
|
|
20240909,145000,2466013700,62800,62800,62800,62600,125
|
|
20240909,144900,2458168400,62800,62800,62800,62700,244
|
|
20240909,144800,2442854000,62800,62800,62800,62700,65
|
|
20240909,144700,2438772400,62700,62800,62800,62700,77
|
|
20240909,144600,2433936900,62800,62600,62800,62600,110
|
|
20240909,144500,2427038200,62600,62500,62700,62500,185
|
|
20240909,144400,2415449600,62400,62800,62800,62400,218
|
|
20240909,144300,2401802300,62700,62700,62800,62600,160
|
|
20240909,144200,2391762800,62800,62900,62900,62700,162
|
|
20240909,144100,2381587600,62800,62900,62900,62800,252
|
|
20240909,144000,2365744500,62800,62800,62900,62800,55
|
|
20240909,143900,2362286800,62800,62900,62900,62800,134
|
|
20240909,143800,2353858900,62800,62900,62900,62800,61
|
|
20240909,143700,2350022600,62800,62800,62900,62700,136
|
|
20240909,143600,2341476400,62900,62900,62900,62800,198
|
|
20240909,143500,2329028800,62900,62900,62900,62800,41
|
|
20240909,143400,2326450000,62800,62900,62900,62800,81
|
|
20240909,143300,2321355400,62900,62900,62900,62800,103
|
|
20240909,143200,2314877100,62800,62900,62900,62800,86
|
|
20240909,143100,2309469900,62900,62900,62900,62800,50
|
|
20240909,143000,2306325300,62800,62900,62900,62700,219
|
|
20240909,142900,2292560200,62900,62900,62900,62800,64
|
|
20240909,142800,2288535300,62900,62800,62900,62800,289
|
|
20240909,142700,2270379300,62800,62900,62900,62800,214
|
|
20240909,142600,2256920900,62800,62800,62900,62800,283
|
|
20240909,142500,2239125400,62800,62900,62900,62800,363
|
|
20240909,142400,2216319300,62900,62900,62900,62800,41
|
|
20240909,142300,2213741000,62900,62900,62900,62800,150
|
|
20240909,142200,2204307600,62900,62900,62900,62800,78
|
|
20240909,142100,2199404700,62900,62900,62900,62800,100
|
|
20240909,142000,2193117000,62800,62900,62900,62700,94
|
|
20240909,141900,2187212700,62800,62700,62900,62600,135
|
|
20240909,141800,2178735100,62800,62800,62800,62700,97
|
|
20240909,141700,2172649000,62800,62900,62900,62700,174
|
|
20240909,141600,2161712400,62900,62800,62900,62800,139
|
|
20240909,141500,2152973200,62800,62800,62900,62800,68
|
|
20240909,141400,2148701400,62800,62900,62900,62800,193
|
|
20240909,141300,2136569900,62800,62800,62900,62700,132
|
|
20240909,141200,2128274400,62800,62800,62900,62800,136
|
|
20240909,141100,2119733400,62800,62800,62800,62700,37
|
|
20240909,141000,2117410500,62800,62900,62900,62700,180
|
|
20240909,140900,2106104400,62800,62800,62900,62700,94
|
|
20240909,140800,2100199800,62800,62800,62900,62700,125
|
|
20240909,140700,2092348600,62800,62800,62900,62800,231
|
|
20240909,140600,2077836100,62800,62900,62900,62700,279
|
|
20240909,140500,2060297400,62700,62800,62900,62700,111
|
|
20240909,140400,2053325000,62900,62700,62900,62600,122
|
|
20240909,140300,2045671200,62700,62700,62900,62600,129
|
|
20240909,140200,2037579500,62700,62700,62900,62700,61
|
|
20240909,140100,2033749500,62700,62800,62900,62600,338
|
|
20240909,140000,2012541500,62900,62900,62900,62800,124
|
|
20240909,135900,2004746400,62900,62900,62900,62800,313
|
|
20240909,135800,1985059000,62900,62800,62900,62700,284
|
|
20240909,135700,1967212500,62700,62900,62900,62700,570
|
|
20240909,135600,1931431700,62800,62800,62900,62700,1006
|
|
20240909,135500,1868184000,62700,62900,62900,62600,299
|
|
20240909,135400,1849408800,62900,62800,62900,62700,198
|
|
20240909,135300,1836974800,62700,62800,62800,62700,166
|
|
20240909,135200,1826558700,62700,62700,62800,62700,154
|
|
20240909,135100,1816889800,62700,62900,63100,62700,1424
|
|
20240909,135000,1727271400,62900,62800,62900,62700,935
|
|
20240909,134900,1668549700,62800,62800,62800,62700,107
|
|
20240909,134800,1661832400,62800,62700,62800,62700,217
|
|
20240909,134700,1648206800,62800,62600,62800,62600,127
|
|
20240909,134600,1640244000,62700,62600,62800,62600,774
|
|
20240909,134500,1591701600,62700,62700,62700,62600,157
|
|
20240909,134400,1581859900,62700,62700,62700,62600,141
|
|
20240909,134300,1573019300,62600,62500,62700,62500,1155
|
|
20240909,134200,1500741600,62500,62500,62500,62400,300
|
|
20240909,134100,1482014800,62500,62500,62500,62400,149
|
|
20240909,134000,1472702700,62500,62700,62700,62400,261
|
|
20240909,133900,1456369700,62600,62600,62700,62600,234
|
|
20240909,133800,1441717100,62700,62700,62700,62600,57
|
|
20240909,133700,1438144900,62700,62600,62800,62500,296
|
|
20240909,133600,1419593100,62600,62600,62600,62500,67
|
|
20240909,133500,1415399400,62500,62500,62500,62400,222
|
|
20240909,133400,1401524500,62500,62400,62500,62400,78
|
|
20240909,133300,1396650800,62500,62500,62500,62500,65
|
|
20240909,133200,1392588300,62500,62500,62500,62400,68
|
|
20240909,133100,1388338400,62500,62500,62500,62400,101
|
|
20240909,133000,1382031500,62400,62500,62500,62400,69
|
|
20240909,132900,1377719700,62400,62500,62500,62400,55
|
|
20240909,132800,1374283800,62500,62300,62500,62300,71
|
|
20240909,132700,1369848300,62300,62400,62500,62300,241
|
|
20240909,132600,1354809400,62300,62400,62400,62300,116
|
|
20240909,132500,1347576200,62400,62300,62400,62300,35
|
|
20240909,132400,1345392900,62300,62400,62400,62300,127
|
|
20240909,132300,1337472800,62400,62300,62400,62200,73
|
|
20240909,132200,1332921000,62300,62300,62400,62300,41
|
|
20240909,132100,1330363500,62200,62300,62400,62200,89
|
|
20240909,132000,1324816300,62300,62300,62400,62300,39
|
|
20240909,131900,1322385000,62200,62300,62300,62200,88
|
|
20240909,131800,1316902900,62200,62200,62300,62200,17
|
|
20240909,131700,1315844700,62200,62200,62400,62200,314
|
|
20240909,131600,1296287500,62300,62200,62300,62100,162
|
|
20240909,131500,1286211400,62100,62000,62200,62000,331
|
|
20240909,131400,1265650400,62100,62000,62100,62000,620
|
|
20240909,131300,1227194300,62000,62000,62000,61900,67
|
|
20240909,131200,1223041000,62000,62000,62000,61900,52
|
|
20240909,131100,1219818000,62000,62000,62000,61900,41
|
|
20240909,131000,1217277200,61900,61900,62000,61800,203
|
|
20240909,130900,1204711500,61900,61700,61900,61700,36
|
|
20240909,130800,1202485000,61800,61700,61800,61700,68
|
|
20240909,130700,1198282800,61800,61800,61800,61700,17
|
|
20240909,130600,1197232700,61700,61700,61800,61700,117
|
|
20240909,130500,1190003200,61800,61800,61800,61800,11
|
|
20240909,130400,1189323400,61800,61700,61800,61700,65
|
|
20240909,130300,1185308300,61700,61700,61800,61700,37
|
|
20240909,130200,1183025200,61700,61700,61700,61600,142
|
|
20240909,130100,1174264100,61600,61700,61700,61600,53
|
|
20240909,130000,1170994200,61700,61600,61700,61500,353
|
|
20240909,125900,1149255000,61600,61600,61600,61600,69
|
|
20240909,125800,1145004600,61500,61500,61600,61500,101
|
|
20240909,125700,1138791800,61600,61600,61600,61600,77
|
|
20240909,125600,1134048600,61600,61700,61700,61600,45
|
|
20240909,125500,1131274500,61600,61700,61700,61600,59
|
|
20240909,125400,1127634800,61700,61600,61700,61600,24
|
|
20240909,125300,1126155700,61700,61600,61700,61600,104
|
|
20240909,125200,1119743400,61600,61600,61700,61600,63
|
|
20240909,125100,1115861600,61600,61600,61700,61600,97
|
|
20240909,125000,1109884500,61600,61600,61700,61500,189
|
|
20240909,124900,1098238300,61600,61600,61700,61600,31
|
|
20240909,124800,1096327800,61600,61600,61600,61500,73
|
|
20240909,124700,1091831100,61600,61600,61600,61500,23
|
|
20240909,124600,1090414800,61600,61600,61600,61500,62
|
|
20240909,124500,1086600400,61600,61500,61600,61400,28
|
|
20240909,124400,1084877200,61500,61600,61600,61500,99
|
|
20240909,124300,1078783300,61600,61600,61600,61500,42
|
|
20240909,124200,1076196200,61600,61600,61600,61500,62
|
|
20240909,124100,1072377100,61600,61500,61600,61500,61
|
|
20240909,124000,1068621400,61500,61500,61600,61500,64
|
|
20240909,123900,1064684100,61500,61500,61500,61500,68
|
|
20240909,123800,1060502100,61500,61500,61500,61400,38
|
|
20240909,123700,1058165200,61400,61500,61500,61400,76
|
|
20240909,123600,1053491300,61500,61500,61500,61500,15
|
|
20240909,123500,1052568800,61500,61500,61600,61400,86
|
|
20240909,123400,1047277100,61500,61500,61500,61500,6
|
|
20240909,123300,1046908100,61500,61600,61600,61500,81
|
|
20240909,123200,1041925300,61500,61500,61600,61500,44
|
|
20240909,123100,1039217500,61500,61500,61600,61500,67
|
|
20240909,123000,1035093100,61500,61400,61500,61400,70
|
|
20240909,122900,1030788500,61500,61500,61500,61500,43
|
|
20240909,122800,1028144000,61500,61500,61600,61400,71
|
|
20240909,122700,1023774000,61500,61500,61600,61400,367
|
|
20240909,122600,1001230200,61500,61500,61600,61400,110
|
|
20240909,122500,994464600,61500,61500,61500,61400,304
|
|
20240909,122400,975769000,61500,61400,61500,61400,322
|
|
20240909,122300,955970300,61400,61400,61500,61300,298
|
|
20240909,122200,937673200,61400,61400,61500,61400,234
|
|
20240909,122100,923305500,61400,61400,61400,61400,64
|
|
20240909,122000,919375900,61400,61300,61400,61300,43
|
|
20240909,121900,916736200,61400,61400,61400,61300,72
|
|
20240909,121800,912318000,61300,61300,61400,61200,95
|
|
20240909,121700,906493100,61300,61300,61300,61200,84
|
|
20240909,121600,901344100,61300,61300,61300,61200,19
|
|
20240909,121500,900179900,61300,61300,61300,61200,149
|
|
20240909,121400,891054700,61300,61300,61300,61300,22
|
|
20240909,121300,889706100,61300,61300,61300,61200,51
|
|
20240909,121200,886580100,61300,61200,61300,61200,57
|
|
20240909,121100,883088000,61200,61200,61200,61100,62
|
|
20240909,121000,879293700,61200,61100,61200,61100,54
|
|
20240909,120900,875989400,61200,61000,61200,61000,77
|
|
20240909,120800,871280400,61100,61000,61300,60900,1549
|
|
20240909,120700,776681300,61000,60900,61000,60900,57
|
|
20240909,120600,773204600,60900,60900,61000,60900,259
|
|
20240909,120500,757430500,60900,60900,60900,60900,25
|
|
20240909,120400,755908000,60800,60800,60900,60800,236
|
|
20240909,120300,741559100,60700,60800,60800,60700,20
|
|
20240909,120200,740343400,60700,60700,60800,60700,45
|
|
20240909,120100,737608200,60600,60700,60700,60600,42
|
|
20240909,120000,735059200,60700,60700,60700,60700,101
|
|
20240909,115900,728928500,60700,60700,60700,60600,63
|
|
20240909,115800,725104800,60700,60700,60700,60600,37
|
|
20240909,115700,722859100,60600,60700,60700,60600,20
|
|
20240909,115600,721645300,60700,60700,60700,60600,59
|
|
20240909,115500,718064100,60700,60700,60700,60600,11
|
|
20240909,115400,717397200,60700,60700,60700,60700,7
|
|
20240909,115300,716972300,60700,60700,60700,60600,26
|
|
20240909,115200,715394200,60600,60600,60600,60600,123
|
|
20240909,115100,707940400,60600,60600,60600,60500,25
|
|
20240909,115000,706425900,60600,60600,60600,60500,8
|
|
20240909,114900,705941200,60600,60600,60600,60500,21
|
|
20240909,114800,704668700,60500,60600,60600,60500,16
|
|
20240909,114700,703699400,60600,60600,60600,60500,13
|
|
20240909,114600,702911800,60600,60600,60600,60600,19
|
|
20240909,114500,701760400,60600,60600,60600,60500,23
|
|
20240909,114400,700366700,60500,60600,60600,60500,13
|
|
20240909,114300,699579200,60600,60600,60600,60500,18
|
|
20240909,114200,698489400,60500,60600,60600,60500,12
|
|
20240909,114100,697762300,60600,60600,60600,60600,9
|
|
20240909,114000,697216900,60600,60500,60600,60500,18
|
|
20240909,113900,696126300,60600,60600,60600,60600,9
|
|
20240909,113800,695580900,60600,60600,60600,60500,13
|
|
20240909,113700,694793300,60500,60600,60600,60500,26
|
|
20240909,113600,693217900,60600,60600,60600,60600,3
|
|
20240909,113500,693036100,60500,60600,60600,60500,16
|
|
20240909,113400,692066700,60600,60600,60600,60600,3
|
|
20240909,113300,691884900,60500,60500,60600,60500,20
|
|
20240909,113200,690674200,60500,60500,60500,60500,10
|
|
20240909,113100,690069200,60500,60500,60500,60500,17
|
|
20240909,113000,689040700,60500,60500,60500,60400,17
|
|
20240909,112900,688012700,60400,60500,60500,60400,23
|
|
20240909,112800,686621900,60500,60400,60500,60400,16
|
|
20240909,112700,685655100,60400,60500,60500,60400,13
|
|
20240909,112600,684869800,60500,60500,60500,60500,7
|
|
20240909,112500,684446300,60500,60500,60600,60400,31
|
|
20240909,112400,682569700,60500,60500,60600,60500,16
|
|
20240909,112300,681601400,60400,60500,60600,60400,13
|
|
20240909,112200,680814800,60500,60500,60600,60400,46
|
|
20240909,112100,678031900,60400,60500,60500,60400,10
|
|
20240909,112000,677427200,60500,60400,60500,60400,86
|
|
20240909,111900,672231400,60500,60500,60600,60500,6
|
|
20240909,111800,671868000,60500,60500,60600,60400,18
|
|
20240909,111700,670779000,60400,60500,60500,60400,69
|
|
20240909,111600,666609600,60600,60600,60600,60500,15
|
|
20240909,111500,665701300,60600,60500,60600,60500,11
|
|
20240909,111400,665035600,60500,60500,60600,60500,27
|
|
20240909,111300,663400800,60500,60500,60500,60400,21
|
|
20240909,111200,662130600,60500,60500,60600,60500,56
|
|
20240909,111100,658741900,60500,60500,60500,60500,5
|
|
20240909,111000,658439400,60500,60500,60500,60400,8
|
|
20240909,110900,657955500,60500,60500,60500,60400,20
|
|
20240909,110800,656745600,60500,60500,60500,60500,8
|
|
20240909,110700,656261600,60500,60500,60600,60500,18
|
|
20240909,110600,655172500,60500,60500,60500,60500,5
|
|
20240909,110500,654870000,60500,60500,60600,60500,11
|
|
20240909,110400,654204400,60500,60500,60600,60500,27
|
|
20240909,110300,652570600,60500,60600,60600,60500,163
|
|
20240909,110200,642707900,60600,60600,60600,60600,9
|
|
20240909,110100,642162500,60600,60600,60600,60500,15
|
|
20240909,110000,641253700,60600,60600,60600,60600,15
|
|
20240909,105900,640344700,60500,60500,60600,60500,156
|
|
20240909,105800,630906400,60400,60400,60500,60300,36
|
|
20240909,105700,628731400,60500,60400,60500,60400,69
|
|
20240909,105600,624563700,60400,60400,60400,60400,23
|
|
20240909,105500,623174500,60400,60300,60400,60300,15
|
|
20240909,105400,622269400,60400,60400,60400,60400,3
|
|
20240909,105300,622088200,60300,60300,60400,60300,26
|
|
20240909,105200,620519700,60400,60400,60400,60300,26
|
|
20240909,105100,618951200,60400,60400,60400,60300,21
|
|
20240909,105000,617683800,60400,60300,60400,60300,21
|
|
20240909,104900,616417100,60300,60300,60400,60300,49
|
|
20240909,104800,613462000,60300,60200,60300,60100,94
|
|
20240909,104700,607802800,60100,60200,60200,60100,54
|
|
20240909,104600,604556200,60200,60200,60200,60100,55
|
|
20240909,104500,601245700,60200,60100,60200,60100,6
|
|
20240909,104400,600884800,60200,60200,60200,60100,14
|
|
20240909,104300,600042200,60200,60200,60200,60100,23
|
|
20240909,104200,598659500,60200,60200,60200,60100,21
|
|
20240909,104100,597395500,60200,60200,60200,60100,9
|
|
20240909,104000,596853900,60100,60200,60200,60100,19
|
|
20240909,103900,595710500,60200,60200,60200,60100,7
|
|
20240909,103800,595289200,60200,60200,60200,60100,17
|
|
20240909,103700,594267200,60100,60200,60200,60100,33
|
|
20240909,103600,592282700,60200,60200,60200,60200,8
|
|
20240909,103500,591801100,60100,60100,60200,60100,32
|
|
20240909,103400,589875600,60200,60200,60200,60100,43
|
|
20240909,103300,587290600,60100,60100,60200,60100,13
|
|
20240909,103200,586509100,60200,60200,60200,60200,14
|
|
20240909,103100,585666300,60200,60000,60200,60000,151
|
|
20240909,103000,576603300,60100,60100,60100,60000,40
|
|
20240909,102900,574202300,60100,60100,60100,60100,24
|
|
20240909,102800,572759900,60100,60100,60100,60100,11
|
|
20240909,102700,572098800,60100,60100,60100,60000,15
|
|
20240909,102600,571197400,60000,60000,60100,60000,7
|
|
20240909,102500,570777100,60000,60100,60100,60000,47
|
|
20240909,102400,567952900,60100,60100,60100,60000,21
|
|
20240909,102300,566691500,60100,60100,60100,60100,11
|
|
20240909,102200,566030400,60100,60100,60100,60100,5
|
|
20240909,102100,565729900,60100,60100,60100,60000,10
|
|
20240909,102000,565129200,60100,60000,60100,60000,14
|
|
20240909,101900,564288300,60000,60200,60200,60000,10
|
|
20240909,101800,563687400,60100,60100,60200,60100,8
|
|
20240909,101700,563206100,60100,60200,60200,60000,19
|
|
20240909,101600,562064100,60200,60200,60200,60100,55
|
|
20240909,101500,558755300,60100,60200,60200,60100,6
|
|
20240909,101400,558394300,60200,60100,60200,60100,28
|
|
20240909,101300,556710700,60100,60200,60200,60100,19
|
|
20240909,101200,555567600,60200,60200,60200,60200,7
|
|
20240909,101100,555146200,60200,60100,60200,60100,17
|
|
20240909,101000,554123900,60100,60200,60200,60100,11
|
|
20240909,100900,553462400,60000,60000,60100,60000,97
|
|
20240909,100800,547633400,60000,60100,60100,60000,54
|
|
20240909,100700,544393100,60100,60200,60200,60000,175
|
|
20240909,100600,533875000,60200,60100,60200,60100,14
|
|
20240909,100500,533032500,60100,60100,60100,60000,25
|
|
20240909,100400,531532000,60100,60200,60300,59900,514
|
|
20240909,100300,500674200,60300,60200,60300,60100,64
|
|
20240909,100200,496824500,60300,60300,60300,60200,30
|
|
20240909,100100,495017700,60300,60300,60300,60200,5
|
|
20240909,100000,494716300,60200,60200,60200,60200,20
|
|
20240909,095900,493512300,60200,60300,60300,60100,43
|
|
20240909,095800,490923600,60300,60300,60300,60300,5
|
|
20240909,095700,490622100,60300,60300,60400,60200,63
|
|
20240909,095600,486825400,60300,60400,60400,60300,19
|
|
20240909,095500,485678000,60300,60400,60400,60300,27
|
|
20240909,095400,484048600,60400,60300,60400,60300,12
|
|
20240909,095300,483324100,60200,60100,60300,60100,101
|
|
20240909,095200,477245800,60200,60200,60200,60100,15
|
|
20240909,095100,476343000,60200,60300,60400,60100,219
|
|
20240909,095000,463156400,60300,60400,60400,60300,22
|
|
20240909,094900,461828500,60300,60400,60400,60300,26
|
|
20240909,094800,460258800,60300,60400,60400,60300,70
|
|
20240909,094700,456036600,60300,60500,60500,60300,37
|
|
20240909,094600,453800300,60400,60500,60500,60400,232
|
|
20240909,094500,439768500,60600,60500,60600,60500,129
|
|
20240909,094400,431963600,60500,60500,60500,60500,25
|
|
20240909,094300,430451100,60500,60500,60500,60500,22
|
|
20240909,094200,429120100,60500,60500,60500,60400,7
|
|
20240909,094100,428696700,60500,60500,60500,60500,57
|
|
20240909,094000,425248200,60500,60500,60500,60400,23
|
|
20240909,093900,423856800,60500,60500,60500,60500,23
|
|
20240909,093800,422465300,60500,60400,60500,60400,46
|
|
20240909,093700,419685900,60500,60500,60500,60500,3
|
|
20240909,093600,419504400,60500,60300,60500,60200,214
|
|
20240909,093500,406588000,60300,60300,60300,60200,9
|
|
20240909,093400,406045800,60200,60500,60500,60200,115
|
|
20240909,093300,399110900,60400,60400,60500,60300,63
|
|
20240909,093200,395305600,60500,60500,60500,60300,50
|
|
20240909,093100,392283800,60500,60500,60500,60500,7
|
|
20240909,093000,391860300,60500,60500,60500,60300,9
|
|
20240909,092900,391316800,60300,60400,60500,60300,10
|
|
20240909,092800,390713000,60300,60300,60500,60300,53
|
|
20240909,092700,387513000,60500,60400,60500,60300,132
|
|
20240909,092600,379538500,60400,60500,60500,60400,61
|
|
20240909,092500,375850500,60500,60500,60600,60500,68
|
|
20240909,092400,371736200,60600,60200,60600,60200,52
|
|
20240909,092300,368601700,60100,60100,60200,60100,28
|
|
20240909,092200,366917900,60200,60200,60300,60000,52
|
|
20240909,092100,363787700,60200,60200,60600,60200,900
|
|
20240909,092000,309390400,60200,60200,60300,60100,29
|
|
20240909,091900,307644100,60200,60200,60200,60100,7
|
|
20240909,091800,307222900,60200,60000,60200,60000,35
|
|
20240909,091700,305120500,60200,60100,60200,60000,58
|
|
20240909,091600,301637400,60100,59900,60100,59900,154
|
|
20240909,091500,292400400,60000,60000,60000,59900,76
|
|
20240909,091400,287845700,60000,59900,60000,59800,76
|
|
20240909,091300,283292600,59900,59700,59900,59700,30
|
|
20240909,091200,281497600,59700,59800,59900,59700,89
|
|
20240909,091100,276176200,59800,59800,59900,59700,35
|
|
20240909,091000,274081100,59800,59900,59900,59800,201
|
|
20240909,090900,262043300,59900,59500,59900,59500,519
|
|
20240909,090800,231046900,59600,59300,59600,59300,372
|
|
20240909,090700,208892400,59300,59500,59500,59200,182
|
|
20240909,090600,198100000,59500,59600,59600,59300,197
|
|
20240909,090500,186397300,59400,59400,59400,59400,89
|
|
20240909,090400,181110700,59400,59600,59700,59400,504
|
|
20240909,090300,151118800,59600,59600,59700,59500,368
|
|
20240909,090200,129166900,59600,59600,59600,59500,213
|
|
20240909,090100,116477000,59700,59700,59900,59700,33
|
|
20240909,090000,114505500,59900,59300,60000,59300,1926
|