589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,184500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,184400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,184300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,184200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,184100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,184000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,183000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,182000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,181500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,181000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,180000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,175000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,174500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,174000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,173000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,172000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,171500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,171000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,170000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,165000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,164500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,164000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,163000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,162000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,161500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,161000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,160000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,155000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154600,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,154500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,154000,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153900,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153800,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153700,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153600,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153500,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153400,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153300,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153200,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153100,1517801956900,67500,67500,67500,67500,0
|
|
20240909,153000,1517801956900,67500,67500,67500,67500,1114398
|
|
20240909,152900,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152800,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152700,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152600,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152500,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152400,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152300,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152200,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152100,1442580091900,67600,67600,67600,67600,0
|
|
20240909,152000,1442580091900,67600,67600,67600,67600,0
|
|
20240909,151900,1442580091900,67600,67500,67600,67400,337171
|
|
20240909,151800,1419820749500,67500,67500,67600,67500,70280
|
|
20240909,151700,1415075485800,67500,67500,67600,67500,42722
|
|
20240909,151600,1412190522900,67500,67500,67600,67500,39012
|
|
20240909,151500,1409556244300,67500,67500,67600,67500,41745
|
|
20240909,151400,1406736520800,67600,67500,67600,67500,39921
|
|
20240909,151300,1404040600400,67600,67600,67700,67500,74221
|
|
20240909,151200,1399023895600,67700,67600,67700,67600,48019
|
|
20240909,151100,1395777371000,67600,67600,67700,67600,143337
|
|
20240909,151000,1386086568700,67600,67700,67700,67600,13997
|
|
20240909,150900,1385139559000,67700,67600,67700,67600,18332
|
|
20240909,150800,1383899288400,67700,67600,67700,67600,27362
|
|
20240909,150700,1382047639200,67700,67500,67700,67500,162656
|
|
20240909,150600,1371052737700,67600,67500,67600,67500,25514
|
|
20240909,150500,1369329071400,67600,67600,67600,67500,24693
|
|
20240909,150400,1367660673100,67600,67500,67600,67400,81522
|
|
20240909,150300,1362156605000,67500,67400,67500,67400,119681
|
|
20240909,150200,1354079358400,67500,67400,67500,67400,29100
|
|
20240909,150100,1352117237700,67500,67400,67500,67400,21194
|
|
20240909,150000,1350687780900,67500,67400,67500,67400,47875
|
|
20240909,145900,1347459775400,67500,67600,67600,67400,298355
|
|
20240909,145800,1327320413600,67600,67600,67600,67500,15669
|
|
20240909,145700,1326262113200,67600,67600,67700,67500,154829
|
|
20240909,145600,1315796339500,67700,67600,67700,67600,18155
|
|
20240909,145500,1314568451900,67600,67700,67700,67600,8886
|
|
20240909,145400,1313967440400,67700,67600,67700,67600,11555
|
|
20240909,145300,1313186098700,67600,67600,67700,67500,58616
|
|
20240909,145200,1309224062500,67500,67600,67700,67500,116164
|
|
20240909,145100,1301372048300,67600,67600,67700,67600,18329
|
|
20240909,145000,1300132634500,67600,67600,67700,67500,233236
|
|
20240909,144900,1284364834200,67600,67600,67600,67500,19227
|
|
20240909,144800,1283066563000,67600,67500,67600,67500,20408
|
|
20240909,144700,1281688695200,67500,67600,67600,67500,40765
|
|
20240909,144600,1278936691300,67500,67600,67600,67500,81562
|
|
20240909,144500,1273430528300,67500,67600,67700,67500,253406
|
|
20240909,144400,1256299872300,67600,67600,67700,67600,19456
|
|
20240909,144300,1254984016800,67700,67600,67700,67600,18865
|
|
20240909,144200,1253708265200,67700,67600,67700,67600,16820
|
|
20240909,144100,1252570850000,67600,67600,67700,67600,20872
|
|
20240909,144000,1251159507000,67600,67700,67700,67600,22507
|
|
20240909,143900,1249637608900,67600,67600,67700,67600,14420
|
|
20240909,143800,1248662553000,67600,67700,67800,67600,232691
|
|
20240909,143700,1232910021800,67700,67800,67800,67700,21468
|
|
20240909,143600,1231456190100,67800,67700,67800,67700,16188
|
|
20240909,143500,1230359700000,67700,67800,67800,67700,22491
|
|
20240909,143400,1228836523900,67700,67700,67800,67700,20103
|
|
20240909,143300,1227475162800,67800,67700,67800,67700,16122
|
|
20240909,143200,1226383150400,67800,67800,67800,67700,11713
|
|
20240909,143100,1225589892300,67800,67700,67800,67700,15370
|
|
20240909,143000,1224549018900,67700,67800,67900,67700,239051
|
|
20240909,142900,1208341772100,67800,67800,67900,67800,30396
|
|
20240909,142800,1206279985300,67800,67900,67900,67800,22956
|
|
20240909,142700,1204722152800,67900,67800,67900,67800,33382
|
|
20240909,142600,1202457417900,67800,67800,67900,67800,18159
|
|
20240909,142500,1201225287100,67800,67900,67900,67800,22487
|
|
20240909,142400,1199699607600,67900,67800,67900,67800,9901
|
|
20240909,142300,1199027632800,67800,67800,67900,67800,12928
|
|
20240909,142200,1198150421900,67900,67900,67900,67800,22579
|
|
20240909,142100,1196618057100,67900,67800,67900,67800,9848
|
|
20240909,142000,1195949669300,67900,67800,67900,67800,13710
|
|
20240909,141900,1195019482600,67900,67800,67900,67800,23159
|
|
20240909,141800,1193447482900,67800,67800,67900,67800,13554
|
|
20240909,141700,1192527964600,67900,67900,67900,67800,15620
|
|
20240909,141600,1191468023300,67900,67900,68000,67800,118204
|
|
20240909,141500,1183442248500,67900,67900,68000,67900,13274
|
|
20240909,141400,1182540341700,68000,67900,68000,67900,12946
|
|
20240909,141300,1181660533900,68000,68000,68000,67900,21400
|
|
20240909,141200,1180205748100,68000,68000,68000,67900,12643
|
|
20240909,141100,1179346322900,68000,68000,68000,67900,23831
|
|
20240909,141000,1177726426500,68000,68000,68000,67900,15662
|
|
20240909,140900,1176661710500,68000,67900,68000,67900,9250
|
|
20240909,140800,1176033025100,68000,67800,68000,67800,44688
|
|
20240909,140700,1172998979400,67900,67900,68000,67800,61051
|
|
20240909,140600,1168853143900,68000,67800,68000,67800,144669
|
|
20240909,140500,1159030018600,67800,67900,67900,67800,26065
|
|
20240909,140400,1157261218600,67900,68000,68000,67800,105871
|
|
20240909,140300,1150072391100,68000,67900,68000,67900,14780
|
|
20240909,140200,1149068079400,68000,68000,68100,67900,137133
|
|
20240909,140100,1139743418400,68000,68100,68100,68000,113453
|
|
20240909,140000,1132018336700,68100,68100,68200,68100,32626
|
|
20240909,135900,1129794864000,68200,68200,68200,68100,27098
|
|
20240909,135800,1127947078900,68200,67900,68200,67800,274799
|
|
20240909,135700,1109257440800,67900,67900,68000,67800,182859
|
|
20240909,135600,1096840846500,68000,67900,68000,67900,18425
|
|
20240909,135500,1095588352700,67900,68000,68000,67900,19201
|
|
20240909,135400,1094282957900,68000,68000,68000,67900,43420
|
|
20240909,135300,1091332668200,68000,68000,68100,67900,158249
|
|
20240909,135200,1080571788200,68000,67900,68100,67800,168664
|
|
20240909,135100,1069107995100,67900,67800,67900,67800,35933
|
|
20240909,135000,1066668483700,67900,67700,67900,67700,92495
|
|
20240909,134900,1060395817700,67800,67800,67900,67700,117830
|
|
20240909,134800,1052407610500,67800,67700,67800,67600,174238
|
|
20240909,134700,1040611635300,67700,67600,67700,67600,16893
|
|
20240909,134600,1039468710900,67600,67600,67700,67600,37754
|
|
20240909,134500,1036913661100,67700,67600,67700,67600,15489
|
|
20240909,134400,1035865782800,67600,67600,67700,67600,13507
|
|
20240909,134300,1034952046500,67700,67600,67700,67600,12542
|
|
20240909,134200,1034103614800,67700,67600,67700,67600,20932
|
|
20240909,134100,1032687775700,67700,67600,67700,67600,11363
|
|
20240909,134000,1031918787400,67700,67600,67700,67600,11311
|
|
20240909,133900,1031153516400,67700,67700,67700,67600,12293
|
|
20240909,133800,1030321890900,67700,67600,67700,67600,20403
|
|
20240909,133700,1028941827400,67600,67600,67700,67600,14463
|
|
20240909,133600,1027963286000,67700,67700,67700,67600,14583
|
|
20240909,133500,1026976265700,67700,67700,67800,67600,98197
|
|
20240909,133400,1020328512300,67700,67700,67800,67600,144775
|
|
20240909,133300,1010527379800,67600,67600,67700,67600,52841
|
|
20240909,133200,1006950411200,67600,67700,67700,67600,17075
|
|
20240909,133100,1005794769100,67700,67700,67700,67600,19529
|
|
20240909,133000,1004473056200,67700,67600,67700,67600,15825
|
|
20240909,132900,1003401947300,67700,67600,67700,67600,19318
|
|
20240909,132800,1002094761300,67700,67600,67700,67600,18197
|
|
20240909,132700,1000863025200,67700,67600,67700,67600,16140
|
|
20240909,132600,999770722200,67700,67700,67700,67600,13430
|
|
20240909,132500,998861819600,67700,67600,67700,67600,12509
|
|
20240909,132400,998015265800,67700,67600,67700,67600,17964
|
|
20240909,132300,996799454800,67700,67700,67700,67600,18812
|
|
20240909,132200,995526591600,67700,67600,67700,67600,14165
|
|
20240909,132100,994567886300,67600,67500,67700,67500,46844
|
|
20240909,132000,991400260400,67600,67500,67700,67400,263375
|
|
20240909,131900,973609361300,67500,67500,67500,67400,18853
|
|
20240909,131800,972337116000,67500,67400,67500,67400,17235
|
|
20240909,131700,971174131100,67400,67500,67500,67400,12526
|
|
20240909,131600,970328829200,67400,67400,67500,67400,21274
|
|
20240909,131500,968893107900,67500,67400,67500,67400,20391
|
|
20240909,131400,967517105500,67500,67600,67600,67400,100004
|
|
20240909,131300,960765551400,67500,67500,67600,67400,132615
|
|
20240909,131200,951812396800,67500,67400,67500,67400,32674
|
|
20240909,131100,949607085300,67500,67300,67500,67300,196744
|
|
20240909,131000,936345548500,67400,67400,67400,67300,36084
|
|
20240909,130900,933913648800,67400,67300,67400,67300,21590
|
|
20240909,130800,932458884600,67400,67400,67400,67300,8711
|
|
20240909,130700,931871956400,67400,67400,67400,67300,14963
|
|
20240909,130600,930863660700,67400,67300,67400,67300,13794
|
|
20240909,130500,929934158200,67400,67300,67400,67300,7794
|
|
20240909,130400,929409084700,67400,67400,67400,67300,8909
|
|
20240909,130300,928808808500,67400,67300,67400,67300,10702
|
|
20240909,130200,928087780900,67400,67400,67400,67300,7977
|
|
20240909,130100,927550252500,67400,67400,67400,67300,6656
|
|
20240909,130000,927101761300,67300,67200,67400,67200,146848
|
|
20240909,125900,917218813200,67300,67300,67300,67200,26365
|
|
20240909,125800,915444730300,67300,67200,67300,67200,12255
|
|
20240909,125700,914620087200,67300,67200,67300,67200,13458
|
|
20240909,125600,913714543200,67300,67200,67300,67200,34138
|
|
20240909,125500,911417358200,67300,67200,67300,67200,9056
|
|
20240909,125400,910807987300,67300,67200,67300,67200,141417
|
|
20240909,125300,901290934500,67300,67300,67300,67200,20603
|
|
20240909,125200,899904524600,67300,67300,67300,67200,16581
|
|
20240909,125100,898788795600,67300,67200,67300,67200,18805
|
|
20240909,125000,897524165000,67200,67300,67300,67200,11967
|
|
20240909,124900,896718967500,67300,67300,67300,67200,11800
|
|
20240909,124800,895925091000,67300,67200,67300,67200,11352
|
|
20240909,124700,895161369200,67300,67400,67400,67200,99950
|
|
20240909,124600,888434655800,67400,67200,67400,67200,437286
|
|
20240909,124500,859007191400,67200,67200,67300,67200,17895
|
|
20240909,124400,857803702700,67300,67200,67300,67200,11785
|
|
20240909,124300,857011215800,67300,67200,67300,67200,12311
|
|
20240909,124200,856183469600,67300,67200,67300,67200,12000
|
|
20240909,124100,855376185600,67300,67300,67300,67200,12225
|
|
20240909,124000,854553904800,67300,67300,67300,67200,11840
|
|
20240909,123900,853757511700,67300,67200,67300,67200,7707
|
|
20240909,123800,853239173300,67300,67300,67300,67200,11391
|
|
20240909,123700,852472933800,67300,67200,67300,67200,28238
|
|
20240909,123600,850572970400,67300,67200,67300,67200,9407
|
|
20240909,123500,849940184200,67200,67300,67300,67200,13499
|
|
20240909,123400,849032054300,67200,67200,67300,67200,9906
|
|
20240909,123300,848365739100,67200,67200,67300,67200,22186
|
|
20240909,123200,846874299200,67300,67200,67300,67200,10240
|
|
20240909,123100,846185493500,67300,67300,67300,67200,12197
|
|
20240909,123000,845364992200,67300,67200,67300,67200,18560
|
|
20240909,122900,844116346300,67300,67300,67300,67200,12709
|
|
20240909,122800,843261338900,67300,67300,67300,67200,13576
|
|
20240909,122700,842348181800,67300,67200,67300,67200,16332
|
|
20240909,122600,841250134000,67200,67300,67300,67200,134349
|
|
20240909,122500,832221039100,67200,67200,67300,67200,24645
|
|
20240909,122400,830564249100,67300,67200,67300,67200,12678
|
|
20240909,122300,829711657700,67200,67200,67300,67200,19332
|
|
20240909,122200,828412131300,67300,67200,67300,67200,11359
|
|
20240909,122100,827648311800,67200,67200,67300,67200,10669
|
|
20240909,122000,826930934000,67200,67200,67300,67200,20649
|
|
20240909,121900,825542745700,67300,67300,67300,67200,11249
|
|
20240909,121800,824786329000,67200,67200,67300,67200,9228
|
|
20240909,121700,824165685100,67300,67200,67300,67200,13097
|
|
20240909,121600,823284722300,67300,67300,67300,67200,14312
|
|
20240909,121500,822321841100,67300,67200,67300,67200,10055
|
|
20240909,121400,821645618700,67200,67200,67300,67200,9971
|
|
20240909,121300,820975231200,67300,67200,67300,67200,14516
|
|
20240909,121200,819999231000,67300,67200,67300,67200,10966
|
|
20240909,121100,819261878800,67200,67200,67300,67200,10029
|
|
20240909,121000,818587467600,67200,67300,67300,67200,12479
|
|
20240909,120900,817748467800,67200,67200,67300,67200,11435
|
|
20240909,120800,816979516600,67300,67200,67300,67200,10975
|
|
20240909,120700,816241283600,67200,67300,67300,67200,8606
|
|
20240909,120600,815662504700,67200,67200,67300,67200,8905
|
|
20240909,120500,815063607100,67200,67300,67300,67200,18930
|
|
20240909,120400,813790402600,67200,67300,67300,67200,32237
|
|
20240909,120300,811623175600,67300,67200,67300,67200,10628
|
|
20240909,120200,810908215100,67200,67300,67300,67200,7582
|
|
20240909,120100,810398301500,67300,67200,67300,67200,33738
|
|
20240909,120000,808130434400,67300,67300,67300,67200,8476
|
|
20240909,115900,807560187800,67200,67200,67300,67200,12426
|
|
20240909,115800,806724089900,67300,67300,67300,67200,13624
|
|
20240909,115700,805807453300,67200,67200,67300,67200,119829
|
|
20240909,115600,797743231100,67300,67300,67300,67200,9741
|
|
20240909,115500,797088017800,67200,67300,67300,67200,9853
|
|
20240909,115400,796425211000,67300,67300,67300,67200,19196
|
|
20240909,115300,795133694600,67300,67300,67300,67200,18364
|
|
20240909,115200,793898112500,67300,67300,67300,67200,20539
|
|
20240909,115100,792516097000,67300,67200,67300,67200,12225
|
|
20240909,115000,791693637700,67300,67300,67300,67200,6796
|
|
20240909,114900,791236496300,67300,67200,67300,67200,7879
|
|
20240909,114800,790706483000,67300,67300,67300,67200,7757
|
|
20240909,114700,790184674400,67300,67200,67300,67100,225540
|
|
20240909,114600,775028094400,67200,67200,67200,67100,13063
|
|
20240909,114500,774150670200,67200,67100,67200,67100,11450
|
|
20240909,114400,773381544200,67200,67100,67200,67100,10177
|
|
20240909,114300,772697940700,67200,67100,67200,67100,11227
|
|
20240909,114200,771943939400,67100,67100,67200,67100,11497
|
|
20240909,114100,771171739800,67200,67200,67200,67100,11577
|
|
20240909,114000,770394029600,67200,67200,67200,67100,10224
|
|
20240909,113900,769707353800,67100,67100,67200,67100,9216
|
|
20240909,113800,769088443800,67100,67200,67200,67100,6902
|
|
20240909,113700,768624923300,67100,67200,67200,67100,14060
|
|
20240909,113600,767680344800,67200,67300,67300,67100,114794
|
|
20240909,113500,759966059200,67300,67200,67300,67200,11587
|
|
20240909,113400,759186740800,67300,67300,67300,67200,13478
|
|
20240909,113300,758280291300,67300,67200,67300,67200,11713
|
|
20240909,113200,757492172500,67300,67300,67300,67200,17222
|
|
20240909,113100,756334569400,67200,67100,67300,67100,55964
|
|
20240909,113000,752573940000,67200,67100,67200,67100,17148
|
|
20240909,112900,751421795800,67200,67100,67200,67100,28332
|
|
20240909,112800,749518044100,67100,67100,67200,67100,14389
|
|
20240909,112700,748551352600,67200,67200,67300,67100,131248
|
|
20240909,112600,739731587900,67200,67200,67200,67100,14251
|
|
20240909,112500,738774089800,67200,67200,67200,67100,13692
|
|
20240909,112400,737854101800,67200,67100,67300,67100,372380
|
|
20240909,112300,712830420800,67200,67100,67200,67100,11318
|
|
20240909,112200,712070178400,67200,67100,67200,67100,11004
|
|
20240909,112100,711331145500,67100,67100,67200,67100,14768
|
|
20240909,112000,710339061500,67200,67100,67200,67100,13363
|
|
20240909,111900,709441439700,67200,67200,67200,67100,19129
|
|
20240909,111800,708156256000,67200,67100,67200,67100,25213
|
|
20240909,111700,706462205500,67100,67100,67200,67100,21142
|
|
20240909,111600,705042559700,67200,67200,67200,67100,16773
|
|
20240909,111500,703916233600,67100,67200,67200,67100,11997
|
|
20240909,111400,703110632700,67200,67100,67200,67100,11340
|
|
20240909,111300,702348892300,67200,67200,67200,67100,11961
|
|
20240909,111200,701545436400,67200,67100,67200,67100,12170
|
|
20240909,111100,700727970100,67200,67200,67200,67100,16608
|
|
20240909,111000,699612668400,67200,67200,67200,67100,11516
|
|
20240909,110900,698839098600,67200,67200,67200,67100,11686
|
|
20240909,110800,698054127900,67200,67200,67200,67100,24091
|
|
20240909,110700,696435724900,67200,67200,67200,67100,13027
|
|
20240909,110600,695560750500,67200,67200,67200,67100,14967
|
|
20240909,110500,694555841900,67100,67200,67200,67100,19289
|
|
20240909,110400,693260656100,67200,67200,67200,67100,28483
|
|
20240909,110300,691348852500,67200,67200,67200,67100,10304
|
|
20240909,110200,690656642400,67100,67200,67200,67100,14328
|
|
20240909,110100,689694109400,67200,67200,67200,67100,9903
|
|
20240909,110000,689028815200,67200,67100,67200,67100,11910
|
|
20240909,105900,688228666400,67200,67200,67200,67100,13027
|
|
20240909,105800,687353606800,67200,67200,67200,67100,11953
|
|
20240909,105700,686550658900,67200,67200,67200,67100,12913
|
|
20240909,105600,685683094500,67100,67100,67200,67100,13336
|
|
20240909,105500,684787554600,67200,67200,67200,67100,14221
|
|
20240909,105400,683832160100,67200,67100,67200,67100,9582
|
|
20240909,105300,683188536800,67200,67200,67200,67100,23411
|
|
20240909,105200,681616455200,67200,67100,67300,67100,350109
|
|
20240909,105100,658090136300,67200,67200,67200,67100,12953
|
|
20240909,105000,657220139900,67200,67200,67200,67100,10193
|
|
20240909,104900,656535493900,67100,67200,67200,67100,12227
|
|
20240909,104800,655714248100,67200,67200,67200,67100,11016
|
|
20240909,104700,654974242500,67200,67100,67200,67100,11968
|
|
20240909,104600,654170311700,67200,67200,67200,67100,8030
|
|
20240909,104500,653631112100,67200,67100,67200,67100,10288
|
|
20240909,104400,652940133000,67200,67100,67200,67100,9031
|
|
20240909,104300,652333586900,67200,67200,67200,67100,12526
|
|
20240909,104200,651492194800,67100,67100,67200,67100,12356
|
|
20240909,104100,650662506400,67100,67200,67200,67100,12186
|
|
20240909,104000,649844328000,67200,67200,67200,67100,13812
|
|
20240909,103900,648916978400,67100,67200,67200,67100,39921
|
|
20240909,103800,646238103300,67200,67100,67200,67100,74341
|
|
20240909,103700,641249272600,67200,67200,67200,67100,228859
|
|
20240909,103600,625892391800,67200,67100,67200,67100,28198
|
|
20240909,103500,623999597300,67200,67200,67200,67100,10359
|
|
20240909,103400,623303975700,67100,67200,67200,67100,16274
|
|
20240909,103300,622210862200,67200,67200,67200,67100,13189
|
|
20240909,103200,621324706200,67200,67200,67200,67100,12689
|
|
20240909,103100,620472194900,67200,67200,67200,67100,12214
|
|
20240909,103000,619651744800,67200,67200,67200,67100,12732
|
|
20240909,102900,618796448700,67200,67200,67200,67100,12157
|
|
20240909,102800,617979785400,67200,67200,67200,67100,10680
|
|
20240909,102700,617262560000,67100,67200,67200,67100,82830
|
|
20240909,102600,611696680800,67300,67300,67300,67200,49537
|
|
20240909,102500,608366409800,67300,67200,67300,67100,192847
|
|
20240909,102400,595407142500,67200,67200,67200,67100,15301
|
|
20240909,102300,594379147100,67200,67200,67200,67100,10570
|
|
20240909,102200,593668981500,67100,67200,67200,67100,9486
|
|
20240909,102100,593031667500,67200,67100,67200,67000,111552
|
|
20240909,102000,585546700800,67100,67100,67100,67000,15934
|
|
20240909,101900,584478103300,67100,67000,67100,67000,11424
|
|
20240909,101800,583711863400,67100,67100,67100,67000,19773
|
|
20240909,101700,582385552500,67100,67100,67100,67000,26989
|
|
20240909,101600,580574848200,67100,67200,67200,67000,138906
|
|
20240909,101500,571253633600,67200,67200,67200,67100,15519
|
|
20240909,101400,570211376600,67100,67200,67200,67100,23981
|
|
20240909,101300,568600170700,67200,67200,67200,67100,9183
|
|
20240909,101200,567983339600,67200,67100,67200,67000,94183
|
|
20240909,101100,561663451400,67100,67100,67100,67000,36857
|
|
20240909,101000,559190587900,67100,67100,67100,67000,20189
|
|
20240909,100900,557836120300,67100,67100,67100,67000,19705
|
|
20240909,100800,556514207000,67100,67100,67100,67000,20010
|
|
20240909,100700,555171845200,67100,67100,67100,67000,27996
|
|
20240909,100600,553294073100,67100,67100,67200,67000,71944
|
|
20240909,100500,548467141300,67100,67100,67100,67000,43074
|
|
20240909,100400,545577517800,67100,67000,67200,67000,136488
|
|
20240909,100300,536419765300,67000,67100,67100,67000,164415
|
|
20240909,100200,525388413300,67100,67000,67100,67000,19148
|
|
20240909,100100,524104597000,67100,67000,67100,67000,26796
|
|
20240909,100000,522308496400,67000,67100,67100,67000,22511
|
|
20240909,095900,520799569800,67000,67100,67100,67000,27941
|
|
20240909,095800,518926607100,67100,67000,67100,67000,18699
|
|
20240909,095700,517672934800,67100,67000,67100,67000,20038
|
|
20240909,095600,516329162200,67100,67100,67100,67000,26349
|
|
20240909,095500,514562592800,67100,67200,67200,67000,93568
|
|
20240909,095400,508284111500,67100,67100,67200,67000,72593
|
|
20240909,095300,503413380700,67100,67100,67100,67000,171455
|
|
20240909,095200,491912396000,67000,67100,67100,67000,22747
|
|
20240909,095100,490386927500,67000,67200,67200,67000,57249
|
|
20240909,095000,486545434700,67200,67100,67200,67000,84544
|
|
20240909,094900,480872579000,67200,67200,67200,67100,46301
|
|
20240909,094800,477765196900,67200,67100,67200,67100,17114
|
|
20240909,094700,476616072700,67200,67100,67200,67000,109587
|
|
20240909,094600,469263241800,67000,67200,67200,67000,157731
|
|
20240909,094500,458679064200,67200,67200,67200,67100,21453
|
|
20240909,094400,457238610100,67200,67100,67200,67100,31379
|
|
20240909,094300,455131119400,67200,67200,67200,67100,33856
|
|
20240909,094200,452858421900,67200,67400,67400,67100,343998
|
|
20240909,094100,429724367400,67400,67400,67400,67300,15940
|
|
20240909,094000,428650475700,67400,67400,67400,67300,25074
|
|
20240909,093900,426962048800,67400,67400,67500,67300,137813
|
|
20240909,093800,417674347600,67400,67300,67400,67300,20275
|
|
20240909,093700,416308209300,67400,67400,67400,67300,25011
|
|
20240909,093600,414622730400,67400,67300,67400,67200,114865
|
|
20240909,093500,406891011200,67300,67300,67300,67200,26004
|
|
20240909,093400,405141379600,67300,67300,67300,67200,22309
|
|
20240909,093300,403641109100,67300,67300,67300,67200,19136
|
|
20240909,093200,402354323000,67200,67400,67400,67200,143140
|
|
20240909,093100,392722102800,67300,67400,67400,67300,24825
|
|
20240909,093000,391049392700,67400,67400,67400,67300,21867
|
|
20240909,092900,389575855400,67400,67500,67500,67300,142844
|
|
20240909,092800,379948038000,67500,67400,67500,67300,137380
|
|
20240909,092700,370688782100,67400,67300,67400,67300,26465
|
|
20240909,092600,368905544000,67400,67400,67400,67300,34239
|
|
20240909,092500,366598419200,67400,67300,67400,67200,111637
|
|
20240909,092400,359083365400,67400,67400,67500,67300,128062
|
|
20240909,092300,350452945800,67400,67100,67400,67100,290220
|
|
20240909,092200,330941858300,67200,67200,67200,67000,198502
|
|
20240909,092100,317620098200,67200,67300,67300,67100,183985
|
|
20240909,092000,305255645000,67300,67200,67300,67100,208427
|
|
20240909,091900,291249459900,67200,67200,67200,67100,27089
|
|
20240909,091800,289430386400,67200,67200,67200,67100,40724
|
|
20240909,091700,286694425800,67200,67200,67200,67100,35138
|
|
20240909,091600,284334181700,67200,67200,67200,67100,26441
|
|
20240909,091500,282558544300,67200,67200,67200,67000,169869
|
|
20240909,091400,271159139600,67200,67200,67200,67100,59849
|
|
20240909,091300,267138882000,67200,67100,67200,67000,159516
|
|
20240909,091200,256436115100,67000,67000,67100,67000,59568
|
|
20240909,091100,252440580100,67100,67100,67100,67000,90680
|
|
20240909,091000,246357779800,67100,67200,67200,67000,182162
|
|
20240909,090900,234128880300,67100,67000,67200,67000,107136
|
|
20240909,090800,226940353700,67100,67000,67100,66900,150440
|
|
20240909,090700,216859821300,67000,67000,67000,66800,160462
|
|
20240909,090600,206125253100,67000,66900,67000,66800,121603
|
|
20240909,090500,197989540900,66900,66800,66900,66600,386880
|
|
20240909,090400,172172233700,66800,66800,66800,66700,125833
|
|
20240909,090300,163773237600,66800,66900,66900,66700,195038
|
|
20240909,090200,150748467400,66900,67000,67100,66800,355634
|
|
20240909,090100,126954070400,67000,67000,67100,66900,208929
|
|
20240909,090000,112953935000,67100,66900,67300,66900,1686868
|