588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,184400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,184300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,184200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,184100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,184000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,183000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,182000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,181400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,181000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,180000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,175000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,174400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,174000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,173000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,172000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,171400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,171000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,170000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,165000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,164400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,164000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,163000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,162000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,161400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,161000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,160000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,155000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154500,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,154400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,154000,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153900,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153800,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153700,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153600,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153500,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153400,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153300,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153200,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153100,1283700606400,68900,68900,68900,68900,0
|
|
20240906,153000,1283700606400,68900,68900,68900,68900,959923
|
|
20240906,152900,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152800,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152700,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152600,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152500,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152400,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152300,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152200,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152100,1217561911700,69000,69000,69000,69000,0
|
|
20240906,152000,1217561911700,69000,69000,69000,69000,0
|
|
20240906,151900,1217561911700,69000,68900,69000,68900,60919
|
|
20240906,151800,1213361061000,68900,68900,69000,68800,137272
|
|
20240906,151700,1203903850700,68900,68900,68900,68800,27215
|
|
20240906,151600,1202030243600,68900,68800,68900,68800,52695
|
|
20240906,151500,1198402540100,68800,68800,68900,68800,37390
|
|
20240906,151400,1195828956000,68900,68900,68900,68800,17484
|
|
20240906,151300,1194625172600,68900,68900,68900,68800,24257
|
|
20240906,151200,1192954835600,68900,69000,69000,68800,107129
|
|
20240906,151100,1185574583900,69000,68900,69000,68900,197744
|
|
20240906,151000,1171949310300,69000,68900,69000,68900,25915
|
|
20240906,150900,1170162245600,68900,68900,69000,68900,22713
|
|
20240906,150800,1168596450200,69000,68900,69000,68900,10961
|
|
20240906,150700,1167840642500,69000,69000,69000,68900,13229
|
|
20240906,150600,1166928428900,69000,69100,69100,68900,260533
|
|
20240906,150500,1148951711300,69100,69000,69100,69000,17457
|
|
20240906,150400,1147746340200,69000,69100,69100,69000,8290
|
|
20240906,150300,1147173804900,69100,69000,69100,69000,7929
|
|
20240906,150200,1146626218800,69100,69100,69100,69000,16038
|
|
20240906,150100,1145518840400,69000,69100,69200,69000,57385
|
|
20240906,150000,1141553697500,69100,69000,69100,69000,25431
|
|
20240906,145900,1139796855300,69100,69000,69100,69000,8407
|
|
20240906,145800,1139216335700,69100,69100,69200,69000,159447
|
|
20240906,145700,1128198892600,69000,69100,69100,69000,19548
|
|
20240906,145600,1126848574700,69100,69100,69100,69000,15818
|
|
20240906,145500,1125756234400,69100,68900,69100,68900,36857
|
|
20240906,145400,1123212860800,68900,68900,69100,68900,57042
|
|
20240906,145300,1119277145100,69000,69000,69000,68900,39407
|
|
20240906,145200,1116561686200,68900,69000,69000,68900,8841
|
|
20240906,145100,1115951898400,68900,68900,69000,68800,78006
|
|
20240906,145000,1110576900100,68900,68900,68900,68800,6377
|
|
20240906,144900,1110137874400,68900,68800,68900,68700,54693
|
|
20240906,144800,1106374985800,68700,68800,68800,68600,53696
|
|
20240906,144700,1102685931100,68700,68600,68800,68600,111587
|
|
20240906,144600,1095020607200,68600,68700,68700,68600,16126
|
|
20240906,144500,1093913949600,68700,68700,68700,68600,15475
|
|
20240906,144400,1092851837500,68700,68600,68700,68600,15437
|
|
20240906,144300,1091792692800,68600,68800,68800,68600,165272
|
|
20240906,144200,1080440975500,68800,68800,68800,68700,12591
|
|
20240906,144100,1079575239200,68800,68800,68800,68700,11375
|
|
20240906,144000,1078793365300,68800,68800,68800,68700,23837
|
|
20240906,143900,1077154874100,68800,68700,68800,68700,8919
|
|
20240906,143800,1076541937200,68800,68800,68800,68700,9592
|
|
20240906,143700,1075882686400,68700,68800,68800,68700,12311
|
|
20240906,143600,1075036588400,68800,68800,68800,68700,7223
|
|
20240906,143500,1074539883200,68800,68700,68800,68700,8224
|
|
20240906,143400,1073974394800,68800,68800,68900,68700,49326
|
|
20240906,143300,1070580979700,68800,68800,68900,68700,29719
|
|
20240906,143200,1068536123700,68800,68900,68900,68800,65698
|
|
20240906,143100,1064015859200,68900,68800,68900,68700,56413
|
|
20240906,143000,1060134552300,68800,68700,68900,68700,89502
|
|
20240906,142900,1053977430700,68800,68800,68800,68700,39612
|
|
20240906,142800,1051252541600,68800,68800,68800,68700,27031
|
|
20240906,142700,1049395088500,68700,68800,68800,68700,33968
|
|
20240906,142600,1047061184700,68800,68800,68800,68700,13205
|
|
20240906,142500,1046153585200,68800,68700,68800,68700,13966
|
|
20240906,142400,1045193788400,68700,68700,68800,68700,14057
|
|
20240906,142300,1044227685700,68800,68800,68800,68700,21697
|
|
20240906,142200,1042736607900,68800,68800,68800,68700,22752
|
|
20240906,142100,1041172225000,68700,68900,68900,68700,187540
|
|
20240906,142000,1028270139500,68800,68800,68900,68800,11947
|
|
20240906,141900,1027447950900,68900,68900,68900,68800,15878
|
|
20240906,141800,1026355281700,68800,68900,68900,68800,11178
|
|
20240906,141700,1025585986000,68900,68900,68900,68800,22858
|
|
20240906,141600,1024012987400,68900,68900,68900,68800,15870
|
|
20240906,141500,1022920867600,68900,69000,69000,68800,164163
|
|
20240906,141400,1011609823800,69000,69000,69000,68900,9427
|
|
20240906,141300,1010960009900,68900,69000,69000,68900,13745
|
|
20240906,141200,1010012598300,68900,68900,69000,68900,12872
|
|
20240906,141100,1009125324200,69000,69000,69000,68900,12546
|
|
20240906,141000,1008260498600,69000,68900,69000,68900,10726
|
|
20240906,140900,1007521301400,69000,69000,69000,68900,15168
|
|
20240906,140800,1006475551200,69000,68900,69000,68900,9883
|
|
20240906,140700,1005794418700,68900,69000,69000,68900,8378
|
|
20240906,140600,1005216998000,69000,69100,69100,68900,84558
|
|
20240906,140500,999382800900,69100,69000,69100,69000,17129
|
|
20240906,140400,998200677100,69000,69000,69100,69000,23642
|
|
20240906,140300,996568679400,69100,69100,69100,69000,11710
|
|
20240906,140200,995760392300,69000,69000,69100,69000,9757
|
|
20240906,140100,995086816600,69100,69100,69100,69000,9701
|
|
20240906,140000,994417223600,69100,69100,69100,69000,10199
|
|
20240906,135900,993713214500,69000,69100,69100,69000,14198
|
|
20240906,135800,992732599500,69100,69100,69200,69000,82233
|
|
20240906,135700,987049884200,69200,69200,69200,69100,10886
|
|
20240906,135600,986297117200,69200,69200,69200,69100,12044
|
|
20240906,135500,985464304000,69200,69200,69200,69100,26806
|
|
20240906,135400,983611368300,69200,69100,69200,69100,12870
|
|
20240906,135300,982721201900,69200,69300,69300,69100,67523
|
|
20240906,135200,978047806300,69300,69300,69300,69200,13078
|
|
20240906,135100,977142064500,69200,69200,69300,69200,11909
|
|
20240906,135000,976317352200,69300,69300,69300,69200,21498
|
|
20240906,134900,974828866500,69300,69300,69300,69100,67151
|
|
20240906,134800,970180844500,69300,69400,69400,69200,59038
|
|
20240906,134700,966089254800,69300,69100,69400,69000,137422
|
|
20240906,134600,956585215000,69100,69100,69200,69000,50119
|
|
20240906,134500,953122350700,69100,69000,69100,69000,34044
|
|
20240906,134400,950770441600,69100,69000,69100,68900,29435
|
|
20240906,134300,948739109000,69000,69000,69100,68900,134773
|
|
20240906,134200,939439390700,68900,69000,69000,68900,17789
|
|
20240906,134100,938212515400,68900,68900,69000,68900,31659
|
|
20240906,134000,936028885900,69000,69000,69000,68900,15145
|
|
20240906,133900,934984717300,68900,68900,69000,68900,20915
|
|
20240906,133800,933542814700,69000,69000,69000,68900,20027
|
|
20240906,133700,932162257400,68900,68900,69000,68900,22606
|
|
20240906,133600,930604089200,69000,69000,69000,68900,18703
|
|
20240906,133500,929314686900,69000,69000,69000,68900,21514
|
|
20240906,133400,927830954000,69000,68900,69000,68900,22196
|
|
20240906,133300,926300080100,69000,69000,69000,68900,11089
|
|
20240906,133200,925535709900,69000,69000,69000,68900,10900
|
|
20240906,133100,924784383300,69000,69000,69000,68900,17209
|
|
20240906,133000,923598009400,68900,68900,69000,68900,8348
|
|
20240906,132900,923022453200,69000,69000,69000,68900,14374
|
|
20240906,132800,922031261400,68900,68900,69000,68900,11715
|
|
20240906,132700,921223888600,69000,68900,69000,68900,18122
|
|
20240906,132600,919974715000,68900,68900,69000,68900,11072
|
|
20240906,132500,919211550400,68900,68900,69000,68900,8420
|
|
20240906,132400,918630953900,69000,68900,69000,68800,78317
|
|
20240906,132300,913233997400,68900,68900,68900,68800,37757
|
|
20240906,132200,910633126600,68900,69000,69000,68800,73524
|
|
20240906,132100,905567362900,69000,68900,69000,68900,14425
|
|
20240906,132000,904573309800,69000,68900,69000,68900,11049
|
|
20240906,131900,903811890200,69000,68900,69000,68900,16010
|
|
20240906,131800,902708384300,69000,68900,69000,68900,13187
|
|
20240906,131700,901799455800,69000,68900,69000,68900,18923
|
|
20240906,131600,900495390100,68900,68900,69000,68900,15322
|
|
20240906,131500,899439324000,68900,68900,69000,68900,8826
|
|
20240906,131400,898831054600,68900,68900,69000,68900,14139
|
|
20240906,131300,897856401600,68900,68900,69000,68900,8812
|
|
20240906,131200,897249053600,68900,68900,69000,68900,11264
|
|
20240906,131100,896472843300,69000,69000,69000,68900,10411
|
|
20240906,131000,895755174000,68900,68900,69000,68900,10482
|
|
20240906,130900,895032762400,68900,69000,69000,68900,10969
|
|
20240906,130800,894276775700,69000,69000,69000,68900,10325
|
|
20240906,130700,893565185000,68900,68900,69000,68900,20582
|
|
20240906,130600,892146945300,68900,68900,69000,68900,38551
|
|
20240906,130500,889490652000,69000,68900,69000,68900,12876
|
|
20240906,130400,888603336100,68900,69000,69000,68900,9759
|
|
20240906,130300,887930805200,68900,68900,69000,68900,10439
|
|
20240906,130200,887211349200,68900,69000,69000,68900,13792
|
|
20240906,130100,886260934100,68900,69000,69100,68900,98963
|
|
20240906,130000,879432803200,69000,69100,69100,69000,22367
|
|
20240906,125900,877889276400,69000,69000,69100,69000,14157
|
|
20240906,125800,876911949000,69000,69000,69100,69000,12439
|
|
20240906,125700,876053330800,69000,69000,69100,69000,12475
|
|
20240906,125600,875192438000,69000,69000,69100,69000,24025
|
|
20240906,125500,873534593700,69100,69000,69100,69000,10127
|
|
20240906,125400,872835539100,69000,69100,69100,69000,9207
|
|
20240906,125300,872200050500,69000,69000,69100,69000,11691
|
|
20240906,125200,871392919500,69100,69000,69100,69000,12454
|
|
20240906,125100,870533321500,69100,69000,69100,69000,9861
|
|
20240906,125000,869852768200,69100,69100,69100,69000,15037
|
|
20240906,124900,868815047800,69000,69000,69100,69000,14440
|
|
20240906,124800,867818508000,69000,69100,69100,69000,8248
|
|
20240906,124700,867249241800,69100,69100,69100,69000,8805
|
|
20240906,124600,866641445100,69100,69000,69100,69000,10211
|
|
20240906,124500,865936577100,69100,69000,69100,69000,10375
|
|
20240906,124400,865220348500,69100,69000,69100,69000,11864
|
|
20240906,124300,864401466100,69000,69000,69100,69000,12237
|
|
20240906,124200,863556886100,69000,69100,69100,69000,9445
|
|
20240906,124100,862904970600,69000,69000,69100,69000,11606
|
|
20240906,124000,862103712700,69100,69100,69100,69000,11736
|
|
20240906,123900,861293574600,69100,69000,69100,69000,12803
|
|
20240906,123800,860409925500,69000,69100,69100,69000,12007
|
|
20240906,123700,859581293100,69000,69000,69100,69000,13178
|
|
20240906,123600,858671619800,69000,69000,69100,69000,10541
|
|
20240906,123500,857944110200,69000,69000,69100,69000,21439
|
|
20240906,123400,856464642700,69100,69000,69100,69000,76349
|
|
20240906,123300,851196043200,69100,69000,69100,69000,9002
|
|
20240906,123200,850574689400,69100,69000,69100,69000,12028
|
|
20240906,123100,849744408800,69100,69000,69100,69000,11542
|
|
20240906,123000,848947661500,69000,69000,69100,69000,12834
|
|
20240906,122900,848061289000,69100,69100,69100,69000,8029
|
|
20240906,122800,847506965800,69100,69200,69200,69000,119655
|
|
20240906,122700,839239064700,69200,69200,69200,69100,8211
|
|
20240906,122600,838671493200,69200,69100,69200,69100,8494
|
|
20240906,122500,838084341100,69100,69200,69200,69100,12276
|
|
20240906,122400,837235872000,69100,69100,69200,69100,9272
|
|
20240906,122300,836594886500,69100,69100,69200,69100,7708
|
|
20240906,122200,836062120400,69200,69200,69200,69100,7978
|
|
20240906,122100,835510684300,69200,69100,69200,69100,7454
|
|
20240906,122000,834995466300,69200,69200,69200,69100,8076
|
|
20240906,121900,834437127300,69200,69200,69200,69100,14442
|
|
20240906,121800,833438009300,69100,69200,69200,69100,5620
|
|
20240906,121700,833049449000,69200,69200,69300,69100,66425
|
|
20240906,121600,828452900900,69300,69200,69300,69200,9105
|
|
20240906,121500,827822567500,69300,69200,69300,69200,6763
|
|
20240906,121400,827354280500,69200,69300,69300,69200,8220
|
|
20240906,121300,826785171400,69300,69200,69300,69200,8174
|
|
20240906,121200,826219030500,69200,69300,69300,69200,9768
|
|
20240906,121100,825542436900,69300,69200,69300,69200,7606
|
|
20240906,121000,825015599800,69200,69300,69400,69200,46363
|
|
20240906,120900,821802394200,69400,69300,69400,69200,34662
|
|
20240906,120800,819400626600,69200,69200,69300,69200,19817
|
|
20240906,120700,818027627800,69300,69300,69300,69200,10737
|
|
20240906,120600,817283894200,69300,69200,69300,69100,135724
|
|
20240906,120500,807888892200,69100,69100,69200,69100,7298
|
|
20240906,120400,807384433200,69200,69200,69200,69100,8182
|
|
20240906,120300,806818722700,69200,69200,69200,69100,7555
|
|
20240906,120200,806296369500,69200,69200,69200,69100,5611
|
|
20240906,120100,805908513800,69200,69100,69200,69100,7800
|
|
20240906,120000,805369259500,69100,69200,69200,69100,9419
|
|
20240906,115900,804718036700,69200,69200,69200,69100,7349
|
|
20240906,115800,804209836700,69100,69200,69200,69100,8051
|
|
20240906,115700,803653279600,69100,69200,69200,69100,9444
|
|
20240906,115600,803000236800,69200,69200,69200,69100,15917
|
|
20240906,115500,801899306500,69200,69100,69200,69100,33489
|
|
20240906,115400,799582263500,69200,69200,69200,69100,7244
|
|
20240906,115300,799081458800,69100,69100,69200,69100,8439
|
|
20240906,115200,798498060300,69100,69100,69200,69100,9393
|
|
20240906,115100,797848779400,69200,69100,69200,69100,10558
|
|
20240906,115000,797118819700,69100,69100,69200,69100,7977
|
|
20240906,114900,796567321200,69100,69100,69200,69100,7848
|
|
20240906,114800,796024927200,69100,69200,69200,69100,7238
|
|
20240906,114700,795524625000,69100,69100,69200,69100,8000
|
|
20240906,114600,794971649200,69100,69200,69200,69100,9006
|
|
20240906,114500,794349210500,69200,69200,69200,69100,13155
|
|
20240906,114400,793439545700,69200,69200,69200,69100,6965
|
|
20240906,114300,792957982400,69200,69100,69200,69100,7276
|
|
20240906,114200,792455020900,69100,69100,69200,69100,13747
|
|
20240906,114100,791504928900,69100,69100,69200,69100,8303
|
|
20240906,114000,790931029700,69100,69100,69200,69000,118573
|
|
20240906,113900,782737441600,69100,69200,69200,69100,12567
|
|
20240906,113800,781868818100,69200,69300,69300,69100,65793
|
|
20240906,113700,777316028800,69300,69300,69300,69200,9759
|
|
20240906,113600,776640621800,69300,69300,69300,69100,124337
|
|
20240906,113500,768036920500,69200,69400,69400,69200,112413
|
|
20240906,113400,760248010300,69300,69400,69400,69300,6409
|
|
20240906,113300,759803695800,69400,69300,69400,69300,9141
|
|
20240906,113200,759169825100,69400,69400,69400,69300,15321
|
|
20240906,113100,758107239100,69400,69300,69400,69300,12206
|
|
20240906,113000,757260880600,69400,69300,69400,69300,10863
|
|
20240906,112900,756507709500,69300,69300,69400,69300,15693
|
|
20240906,112800,755419389400,69300,69300,69400,69300,8849
|
|
20240906,112700,754805736800,69400,69300,69400,69300,11302
|
|
20240906,112600,754021861700,69300,69400,69400,69300,6858
|
|
20240906,112500,753546280900,69400,69400,69400,69300,8191
|
|
20240906,112400,752978219700,69300,69300,69400,69300,10634
|
|
20240906,112300,752240726400,69400,69300,69400,69300,6140
|
|
20240906,112200,751814896700,69400,69400,69400,69300,13121
|
|
20240906,112100,750904514200,69400,69400,69500,69300,24318
|
|
20240906,112000,749216972600,69300,69400,69500,69300,22673
|
|
20240906,111900,747643241700,69500,69300,69500,69300,37016
|
|
20240906,111800,745073930800,69400,69300,69400,69200,98893
|
|
20240906,111700,738219164100,69200,69300,69300,69200,22939
|
|
20240906,111600,736631294700,69300,69300,69400,69200,61818
|
|
20240906,111500,732347492600,69300,69400,69400,69300,7370
|
|
20240906,111400,731836464300,69400,69400,69400,69300,7470
|
|
20240906,111300,731318616200,69400,69400,69400,69300,13674
|
|
20240906,111200,730370054300,69400,69300,69400,69300,8114
|
|
20240906,111100,729807295700,69400,69500,69500,69300,77560
|
|
20240906,111000,724424532000,69500,69500,69500,69400,7840
|
|
20240906,110900,723879936200,69500,69500,69500,69400,10062
|
|
20240906,110800,723181073400,69400,69500,69500,69400,9322
|
|
20240906,110700,722533558400,69500,69400,69500,69400,10803
|
|
20240906,110600,721783137400,69500,69500,69500,69400,11787
|
|
20240906,110500,720964304400,69500,69700,69700,69400,110058
|
|
20240906,110400,713307796400,69700,69600,69700,69500,80984
|
|
20240906,110300,707671716000,69600,69200,69600,69200,225006
|
|
20240906,110200,692058151600,69300,69200,69300,69200,10574
|
|
20240906,110100,691325632300,69200,69300,69300,69200,9307
|
|
20240906,110000,690680983800,69300,69300,69300,69200,12845
|
|
20240906,105900,689791123100,69200,69200,69300,69200,10435
|
|
20240906,105800,689068577100,69200,69300,69300,69200,21366
|
|
20240906,105700,687589587100,69200,69100,69300,69000,110849
|
|
20240906,105600,679925557200,69100,69000,69200,69000,39184
|
|
20240906,105500,677218310500,69100,69300,69300,69000,108180
|
|
20240906,105400,669736632800,69300,69200,69300,69200,14201
|
|
20240906,105300,668753016500,69300,69300,69300,69200,13062
|
|
20240906,105200,667848151600,69200,69300,69300,69200,25387
|
|
20240906,105100,666089561100,69300,69300,69300,69200,24924
|
|
20240906,105000,664362615800,69300,69200,69300,69100,72270
|
|
20240906,104900,659360139600,69200,69000,69200,69000,77115
|
|
20240906,104800,654030042200,69100,69100,69100,69000,13747
|
|
20240906,104700,653080626200,69100,69000,69100,69000,9533
|
|
20240906,104600,652422071500,69000,69000,69100,68900,77498
|
|
20240906,104500,647074987000,69000,69000,69100,68900,109479
|
|
20240906,104400,639520029500,68900,69000,69000,68900,10625
|
|
20240906,104300,638787260100,69000,69000,69000,68900,17595
|
|
20240906,104200,637573902800,68900,69000,69000,68900,9349
|
|
20240906,104100,636929100900,68900,69000,69100,68900,159593
|
|
20240906,104000,625917075300,69000,69000,69000,68900,18986
|
|
20240906,103900,624607297000,68900,69000,69000,68900,11012
|
|
20240906,103800,623847831100,69000,69000,69000,68900,12640
|
|
20240906,103700,622976075800,69000,68800,69000,68800,49829
|
|
20240906,103600,619542846800,68800,68900,68900,68800,11668
|
|
20240906,103500,618739552900,68800,68800,68900,68800,11732
|
|
20240906,103400,617931842100,68900,68900,68900,68800,15675
|
|
20240906,103300,616852287800,68900,68800,68900,68800,6220
|
|
20240906,103200,616423988600,68800,68900,68900,68700,35404
|
|
20240906,103100,613988048600,68900,68700,68900,68600,84794
|
|
20240906,103000,608157329200,68700,68700,68800,68600,53436
|
|
20240906,102900,604486497300,68800,68700,68800,68700,13861
|
|
20240906,102800,603533541200,68700,68700,68800,68700,19888
|
|
20240906,102700,602165762100,68800,68500,68800,68500,76090
|
|
20240906,102600,596941173300,68600,68500,68600,68500,17441
|
|
20240906,102500,595745157400,68600,68500,68600,68500,12030
|
|
20240906,102400,594920392300,68500,68500,68700,68500,24424
|
|
20240906,102300,593245032300,68600,68600,68600,68500,29220
|
|
20240906,102200,591240933100,68500,68400,68600,68400,43064
|
|
20240906,102100,588291300100,68400,68400,68500,68400,18883
|
|
20240906,102000,586998590000,68400,68500,68500,68400,15602
|
|
20240906,101900,585930996200,68400,68400,68500,68300,51826
|
|
20240906,101800,582385787600,68400,68300,68400,68300,52613
|
|
20240906,101700,578788226100,68300,68400,68400,68300,12051
|
|
20240906,101600,577964614800,68300,68300,68400,68300,16013
|
|
20240906,101500,576869957900,68300,68500,68500,68300,88017
|
|
20240906,101400,570851924300,68400,68400,68500,68400,46120
|
|
20240906,101300,567694746400,68500,68500,68500,68400,31984
|
|
20240906,101200,565505549600,68500,68400,68500,68300,46344
|
|
20240906,101100,562335531000,68400,68400,68500,68300,110007
|
|
20240906,101000,554811487300,68400,68200,68400,68200,65926
|
|
20240906,100900,550307950400,68200,68300,68400,68200,142360
|
|
20240906,100800,540585742900,68400,68500,68500,68300,138845
|
|
20240906,100700,531089209000,68400,68500,68500,68400,34722
|
|
20240906,100600,528713341400,68500,68500,68600,68400,137600
|
|
20240906,100500,519287221600,68500,68600,68700,68500,99293
|
|
20240906,100400,512475602100,68700,68600,68800,68600,100907
|
|
20240906,100300,505544410400,68700,68700,68700,68600,26730
|
|
20240906,100200,503709232400,68600,68700,68800,68600,68914
|
|
20240906,100100,498975026300,68800,68800,68900,68700,93197
|
|
20240906,100000,492562733600,68800,69000,69000,68800,100071
|
|
20240906,095900,485667122600,68900,68900,69000,68800,99604
|
|
20240906,095800,478803457700,69000,68800,69000,68800,54694
|
|
20240906,095700,475033979500,68800,68800,68900,68700,60717
|
|
20240906,095600,470857023500,68800,68700,68800,68700,16663
|
|
20240906,095500,469711136000,68700,68600,68800,68600,71365
|
|
20240906,095400,464808808000,68700,68600,68700,68600,27580
|
|
20240906,095300,462914613500,68600,68600,68700,68500,57866
|
|
20240906,095200,458945285300,68600,68500,68600,68400,60018
|
|
20240906,095100,454832507200,68400,68200,68500,68200,200373
|
|
20240906,095000,441136791100,68200,68200,68300,68100,194264
|
|
20240906,094900,427889323600,68100,68100,68200,68100,29430
|
|
20240906,094800,425883817800,68100,68100,68200,68100,21188
|
|
20240906,094700,424439731200,68200,68200,68200,68100,25750
|
|
20240906,094600,422684768400,68200,68100,68200,68100,66031
|
|
20240906,094500,418182508600,68200,68200,68200,68100,27947
|
|
20240906,094400,416277458600,68200,68200,68300,68100,197665
|
|
20240906,094300,402797172800,68200,68200,68200,68100,33232
|
|
20240906,094200,400532940700,68100,68300,68300,68100,182323
|
|
20240906,094100,388098719200,68300,68200,68300,68100,120229
|
|
20240906,094000,379901332500,68200,68300,68300,68100,108913
|
|
20240906,093900,372474922000,68200,68200,68300,68200,30770
|
|
20240906,093800,370375151200,68300,68200,68300,68100,162688
|
|
20240906,093700,359280971900,68200,68100,68200,68000,306614
|
|
20240906,093600,338398346500,68200,68300,68300,68100,264778
|
|
20240906,093500,320342891400,68200,68400,68400,68200,219868
|
|
20240906,093400,305327898900,68400,68500,68500,68300,176255
|
|
20240906,093300,293272351400,68500,68600,68600,68400,218508
|
|
20240906,093200,278304139800,68600,68500,68600,68500,28768
|
|
20240906,093100,276332045200,68600,68700,68700,68500,100700
|
|
20240906,093000,269422490200,68700,68500,68700,68500,198363
|
|
20240906,092900,255815063700,68600,68600,68700,68500,211322
|
|
20240906,092800,241320471700,68600,68800,68800,68600,228329
|
|
20240906,092700,225635057600,68700,69000,69000,68700,302795
|
|
20240906,092600,204784791600,69000,68900,69000,68900,23945
|
|
20240906,092500,203134536000,68900,69000,69000,68900,24620
|
|
20240906,092400,201437423800,68900,69100,69100,68900,201623
|
|
20240906,092300,187527394200,69100,69100,69100,69000,78145
|
|
20240906,092200,182134131500,69000,69100,69100,69000,29699
|
|
20240906,092100,180083848100,69000,69100,69100,69000,37290
|
|
20240906,092000,177509707500,69000,69000,69100,69000,48384
|
|
20240906,091900,174167769100,69000,69100,69100,69000,70830
|
|
20240906,091800,169278902600,69100,69000,69100,69000,27032
|
|
20240906,091700,167412999100,69000,69100,69100,69000,37560
|
|
20240906,091600,164818602600,69100,69100,69200,69000,122047
|
|
20240906,091500,156384895100,69200,69100,69200,69100,74207
|
|
20240906,091400,151256693300,69200,69200,69200,69100,15621
|
|
20240906,091300,150176480400,69200,69200,69200,69100,19728
|
|
20240906,091200,148811371100,69200,69200,69300,69100,57009
|
|
20240906,091100,144866720800,69200,69200,69200,69100,38259
|
|
20240906,091000,142219447500,69200,69100,69300,69100,44668
|
|
20240906,090900,139128540300,69200,69100,69200,69100,26489
|
|
20240906,090800,137296216700,69200,69100,69300,69100,102825
|
|
20240906,090700,130184199800,69100,69200,69200,69000,197340
|
|
20240906,090600,116547735800,69200,69300,69300,69200,101717
|
|
20240906,090500,109507708200,69300,69200,69300,69100,91963
|
|
20240906,090400,103143460500,69200,69200,69300,69100,115257
|
|
20240906,090300,95165923000,69200,69200,69400,69100,168969
|
|
20240906,090200,83459568500,69200,69000,69300,69000,185620
|
|
20240906,090100,70631251000,69000,69100,69200,69000,125495
|
|
20240906,090000,61961046600,69200,69100,69400,69100,893604
|