602 lines
34 KiB
CSV
602 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,185800,7935971200,141000,141000,141000,141000,0
|
|
20240902,185700,7935971200,141000,141000,141000,141000,0
|
|
20240902,185600,7935971200,141000,141000,141000,141000,0
|
|
20240902,185500,7935971200,141000,141000,141000,141000,0
|
|
20240902,185400,7935971200,141000,141000,141000,141000,0
|
|
20240902,185300,7935971200,141000,141000,141000,141000,0
|
|
20240902,185200,7935971200,141000,141000,141000,141000,0
|
|
20240902,185100,7935971200,141000,141000,141000,141000,0
|
|
20240902,185000,7935971200,141000,141000,141000,141000,0
|
|
20240902,184900,7935971200,141000,141000,141000,141000,0
|
|
20240902,184800,7935971200,141000,141000,141000,141000,0
|
|
20240902,184700,7935971200,141000,141000,141000,141000,0
|
|
20240902,184600,7935971200,141000,141000,141000,141000,0
|
|
20240902,184500,7935971200,141000,141000,141000,141000,0
|
|
20240902,184400,7935971200,141000,141000,141000,141000,0
|
|
20240902,184300,7935971200,141000,141000,141000,141000,0
|
|
20240902,184200,7935971200,141000,141000,141000,141000,0
|
|
20240902,184100,7935971200,141000,141000,141000,141000,0
|
|
20240902,184000,7935971200,141000,141000,141000,141000,0
|
|
20240902,183900,7935971200,141000,141000,141000,141000,0
|
|
20240902,183800,7935971200,141000,141000,141000,141000,0
|
|
20240902,183700,7935971200,141000,141000,141000,141000,0
|
|
20240902,183600,7935971200,141000,141000,141000,141000,0
|
|
20240902,183500,7935971200,141000,141000,141000,141000,0
|
|
20240902,183400,7935971200,141000,141000,141000,141000,0
|
|
20240902,183300,7935971200,141000,141000,141000,141000,0
|
|
20240902,183200,7935971200,141000,141000,141000,141000,0
|
|
20240902,183100,7935971200,141000,141000,141000,141000,0
|
|
20240902,183000,7935971200,141000,141000,141000,141000,0
|
|
20240902,182900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,182800,7935971200,141000,141000,141000,141000,0
|
|
20240902,182700,7935971200,141000,141000,141000,141000,0
|
|
20240902,182600,7935971200,141000,141000,141000,141000,0
|
|
20240902,182500,7935971200,141000,141000,141000,141000,0
|
|
20240902,182400,7935971200,141000,141000,141000,141000,0
|
|
20240902,182300,7935971200,141000,141000,141000,141000,0
|
|
20240902,182200,7935971200,141000,141000,141000,141000,0
|
|
20240902,182100,7935971200,141000,141000,141000,141000,0
|
|
20240902,182000,7935971200,141000,141000,141000,141000,0
|
|
20240902,181900,7935971200,141000,141000,141000,141000,0
|
|
20240902,181800,7935971200,141000,141000,141000,141000,0
|
|
20240902,181700,7935971200,141000,141000,141000,141000,0
|
|
20240902,181600,7935971200,141000,141000,141000,141000,0
|
|
20240902,181500,7935971200,141000,141000,141000,141000,0
|
|
20240902,181400,7935971200,141000,141000,141000,141000,0
|
|
20240902,181300,7935971200,141000,141000,141000,141000,0
|
|
20240902,181200,7935971200,141000,141000,141000,141000,0
|
|
20240902,181100,7935971200,141000,141000,141000,141000,0
|
|
20240902,181000,7935971200,141000,141000,141000,141000,0
|
|
20240902,180900,7935971200,141000,141000,141000,141000,0
|
|
20240902,180800,7935971200,141000,141000,141000,141000,0
|
|
20240902,180700,7935971200,141000,141000,141000,141000,0
|
|
20240902,180600,7935971200,141000,141000,141000,141000,0
|
|
20240902,180500,7935971200,141000,141000,141000,141000,0
|
|
20240902,180400,7935971200,141000,141000,141000,141000,0
|
|
20240902,180300,7935971200,141000,141000,141000,141000,0
|
|
20240902,180200,7935971200,141000,141000,141000,141000,0
|
|
20240902,180100,7935971200,141000,141000,141000,141000,0
|
|
20240902,180000,7935971200,141000,141000,141000,141000,0
|
|
20240902,175900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,175800,7935971200,141000,141000,141000,141000,0
|
|
20240902,175700,7935971200,141000,141000,141000,141000,0
|
|
20240902,175600,7935971200,141000,141000,141000,141000,0
|
|
20240902,175500,7935971200,141000,141000,141000,141000,0
|
|
20240902,175400,7935971200,141000,141000,141000,141000,0
|
|
20240902,175300,7935971200,141000,141000,141000,141000,0
|
|
20240902,175200,7935971200,141000,141000,141000,141000,0
|
|
20240902,175100,7935971200,141000,141000,141000,141000,0
|
|
20240902,175000,7935971200,141000,141000,141000,141000,0
|
|
20240902,174900,7935971200,141000,141000,141000,141000,0
|
|
20240902,174800,7935971200,141000,141000,141000,141000,0
|
|
20240902,174700,7935971200,141000,141000,141000,141000,0
|
|
20240902,174600,7935971200,141000,141000,141000,141000,0
|
|
20240902,174500,7935971200,141000,141000,141000,141000,0
|
|
20240902,174400,7935971200,141000,141000,141000,141000,0
|
|
20240902,174300,7935971200,141000,141000,141000,141000,0
|
|
20240902,174200,7935971200,141000,141000,141000,141000,0
|
|
20240902,174100,7935971200,141000,141000,141000,141000,0
|
|
20240902,174000,7935971200,141000,141000,141000,141000,0
|
|
20240902,173900,7935971200,141000,141000,141000,141000,0
|
|
20240902,173800,7935971200,141000,141000,141000,141000,0
|
|
20240902,173700,7935971200,141000,141000,141000,141000,0
|
|
20240902,173600,7935971200,141000,141000,141000,141000,0
|
|
20240902,173500,7935971200,141000,141000,141000,141000,0
|
|
20240902,173400,7935971200,141000,141000,141000,141000,0
|
|
20240902,173300,7935971200,141000,141000,141000,141000,0
|
|
20240902,173200,7935971200,141000,141000,141000,141000,0
|
|
20240902,173100,7935971200,141000,141000,141000,141000,0
|
|
20240902,173000,7935971200,141000,141000,141000,141000,0
|
|
20240902,172900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,172800,7935971200,141000,141000,141000,141000,0
|
|
20240902,172700,7935971200,141000,141000,141000,141000,0
|
|
20240902,172600,7935971200,141000,141000,141000,141000,0
|
|
20240902,172500,7935971200,141000,141000,141000,141000,0
|
|
20240902,172400,7935971200,141000,141000,141000,141000,0
|
|
20240902,172300,7935971200,141000,141000,141000,141000,0
|
|
20240902,172200,7935971200,141000,141000,141000,141000,0
|
|
20240902,172100,7935971200,141000,141000,141000,141000,0
|
|
20240902,172000,7935971200,141000,141000,141000,141000,0
|
|
20240902,171900,7935971200,141000,141000,141000,141000,0
|
|
20240902,171800,7935971200,141000,141000,141000,141000,0
|
|
20240902,171700,7935971200,141000,141000,141000,141000,0
|
|
20240902,171600,7935971200,141000,141000,141000,141000,0
|
|
20240902,171500,7935971200,141000,141000,141000,141000,0
|
|
20240902,171400,7935971200,141000,141000,141000,141000,0
|
|
20240902,171300,7935971200,141000,141000,141000,141000,0
|
|
20240902,171200,7935971200,141000,141000,141000,141000,0
|
|
20240902,171100,7935971200,141000,141000,141000,141000,0
|
|
20240902,171000,7935971200,141000,141000,141000,141000,0
|
|
20240902,170900,7935971200,141000,141000,141000,141000,0
|
|
20240902,170800,7935971200,141000,141000,141000,141000,0
|
|
20240902,170700,7935971200,141000,141000,141000,141000,0
|
|
20240902,170600,7935971200,141000,141000,141000,141000,0
|
|
20240902,170500,7935971200,141000,141000,141000,141000,0
|
|
20240902,170400,7935971200,141000,141000,141000,141000,0
|
|
20240902,170300,7935971200,141000,141000,141000,141000,0
|
|
20240902,170200,7935971200,141000,141000,141000,141000,0
|
|
20240902,170100,7935971200,141000,141000,141000,141000,0
|
|
20240902,170000,7935971200,141000,141000,141000,141000,0
|
|
20240902,165900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,165800,7935971200,141000,141000,141000,141000,0
|
|
20240902,165700,7935971200,141000,141000,141000,141000,0
|
|
20240902,165600,7935971200,141000,141000,141000,141000,0
|
|
20240902,165500,7935971200,141000,141000,141000,141000,0
|
|
20240902,165400,7935971200,141000,141000,141000,141000,0
|
|
20240902,165300,7935971200,141000,141000,141000,141000,0
|
|
20240902,165200,7935971200,141000,141000,141000,141000,0
|
|
20240902,165100,7935971200,141000,141000,141000,141000,0
|
|
20240902,165000,7935971200,141000,141000,141000,141000,0
|
|
20240902,164900,7935971200,141000,141000,141000,141000,0
|
|
20240902,164800,7935971200,141000,141000,141000,141000,0
|
|
20240902,164700,7935971200,141000,141000,141000,141000,0
|
|
20240902,164600,7935971200,141000,141000,141000,141000,0
|
|
20240902,164500,7935971200,141000,141000,141000,141000,0
|
|
20240902,164400,7935971200,141000,141000,141000,141000,0
|
|
20240902,164300,7935971200,141000,141000,141000,141000,0
|
|
20240902,164200,7935971200,141000,141000,141000,141000,0
|
|
20240902,164100,7935971200,141000,141000,141000,141000,0
|
|
20240902,164000,7935971200,141000,141000,141000,141000,0
|
|
20240902,163900,7935971200,141000,141000,141000,141000,0
|
|
20240902,163800,7935971200,141000,141000,141000,141000,0
|
|
20240902,163700,7935971200,141000,141000,141000,141000,0
|
|
20240902,163600,7935971200,141000,141000,141000,141000,0
|
|
20240902,163500,7935971200,141000,141000,141000,141000,0
|
|
20240902,163400,7935971200,141000,141000,141000,141000,0
|
|
20240902,163300,7935971200,141000,141000,141000,141000,0
|
|
20240902,163200,7935971200,141000,141000,141000,141000,0
|
|
20240902,163100,7935971200,141000,141000,141000,141000,0
|
|
20240902,163000,7935971200,141000,141000,141000,141000,0
|
|
20240902,162900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,162800,7935971200,141000,141000,141000,141000,0
|
|
20240902,162700,7935971200,141000,141000,141000,141000,0
|
|
20240902,162600,7935971200,141000,141000,141000,141000,0
|
|
20240902,162500,7935971200,141000,141000,141000,141000,0
|
|
20240902,162400,7935971200,141000,141000,141000,141000,0
|
|
20240902,162300,7935971200,141000,141000,141000,141000,0
|
|
20240902,162200,7935971200,141000,141000,141000,141000,0
|
|
20240902,162100,7935971200,141000,141000,141000,141000,0
|
|
20240902,162000,7935971200,141000,141000,141000,141000,0
|
|
20240902,161900,7935971200,141000,141000,141000,141000,0
|
|
20240902,161800,7935971200,141000,141000,141000,141000,0
|
|
20240902,161700,7935971200,141000,141000,141000,141000,0
|
|
20240902,161600,7935971200,141000,141000,141000,141000,0
|
|
20240902,161500,7935971200,141000,141000,141000,141000,0
|
|
20240902,161400,7935971200,141000,141000,141000,141000,0
|
|
20240902,161300,7935971200,141000,141000,141000,141000,0
|
|
20240902,161200,7935971200,141000,141000,141000,141000,0
|
|
20240902,161100,7935971200,141000,141000,141000,141000,0
|
|
20240902,161000,7935971200,141000,141000,141000,141000,0
|
|
20240902,160900,7935971200,141000,141000,141000,141000,0
|
|
20240902,160800,7935971200,141000,141000,141000,141000,0
|
|
20240902,160700,7935971200,141000,141000,141000,141000,0
|
|
20240902,160600,7935971200,141000,141000,141000,141000,0
|
|
20240902,160500,7935971200,141000,141000,141000,141000,0
|
|
20240902,160400,7935971200,141000,141000,141000,141000,0
|
|
20240902,160300,7935971200,141000,141000,141000,141000,0
|
|
20240902,160200,7935971200,141000,141000,141000,141000,0
|
|
20240902,160100,7935971200,141000,141000,141000,141000,0
|
|
20240902,160000,7935971200,141000,141000,141000,141000,0
|
|
20240902,155900,7935971200,141000,141000,141000,141000,3383
|
|
20240902,155800,7935971200,141000,141000,141000,141000,0
|
|
20240902,155700,7935971200,141000,141000,141000,141000,0
|
|
20240902,155600,7935971200,141000,141000,141000,141000,0
|
|
20240902,155500,7935971200,141000,141000,141000,141000,0
|
|
20240902,155400,7935971200,141000,141000,141000,141000,0
|
|
20240902,155300,7935971200,141000,141000,141000,141000,0
|
|
20240902,155200,7935971200,141000,141000,141000,141000,0
|
|
20240902,155100,7935971200,141000,141000,141000,141000,0
|
|
20240902,155000,7935971200,141000,141000,141000,141000,0
|
|
20240902,154900,7935971200,141000,141000,141000,141000,0
|
|
20240902,154800,7935971200,141000,141000,141000,141000,0
|
|
20240902,154700,7935971200,141000,141000,141000,141000,0
|
|
20240902,154600,7935971200,141000,141000,141000,141000,0
|
|
20240902,154500,7935971200,141000,141000,141000,141000,0
|
|
20240902,154400,7935971200,141000,141000,141000,141000,0
|
|
20240902,154300,7935971200,141000,141000,141000,141000,0
|
|
20240902,154200,7935971200,141000,141000,141000,141000,0
|
|
20240902,154100,7935971200,141000,141000,141000,141000,0
|
|
20240902,154000,7935971200,141000,141000,141000,141000,0
|
|
20240902,153900,7935971200,141000,141000,141000,141000,0
|
|
20240902,153800,7935971200,141000,141000,141000,141000,0
|
|
20240902,153700,7935971200,141000,141000,141000,141000,0
|
|
20240902,153600,7935971200,141000,141000,141000,141000,0
|
|
20240902,153500,7935971200,141000,141000,141000,141000,0
|
|
20240902,153400,7935971200,141000,141000,141000,141000,0
|
|
20240902,153300,7935971200,141000,141000,141000,141000,0
|
|
20240902,153200,7935971200,141000,141000,141000,141000,0
|
|
20240902,153100,7935971200,141000,141000,141000,141000,0
|
|
20240902,153000,7935971200,141000,141000,141000,141000,3383
|
|
20240902,152900,7458968200,140900,140900,140900,140900,0
|
|
20240902,152800,7458968200,140900,140900,140900,140900,0
|
|
20240902,152700,7458968200,140900,140900,140900,140900,0
|
|
20240902,152600,7458968200,140900,140900,140900,140900,0
|
|
20240902,152500,7458968200,140900,140900,140900,140900,0
|
|
20240902,152400,7458968200,140900,140900,140900,140900,0
|
|
20240902,152300,7458968200,140900,140900,140900,140900,0
|
|
20240902,152200,7458968200,140900,140900,140900,140900,0
|
|
20240902,152100,7458968200,140900,140900,140900,140900,0
|
|
20240902,152000,7458968200,140900,140900,140900,140900,0
|
|
20240902,151900,7458968200,140900,141100,141100,140900,134
|
|
20240902,151800,7440077700,141100,141000,141100,141000,75
|
|
20240902,151700,7429498900,141000,141000,141000,140900,166
|
|
20240902,151600,7406099200,141000,140900,141000,140900,293
|
|
20240902,151500,7364806000,141000,140900,141000,140900,65
|
|
20240902,151400,7355644200,141000,141000,141000,140900,222
|
|
20240902,151300,7324351800,140900,141100,141100,140900,128
|
|
20240902,151200,7306307900,141000,141100,141100,140900,74
|
|
20240902,151100,7295875700,141100,141100,141100,140800,68
|
|
20240902,151000,7286291300,141100,140800,141200,140700,259
|
|
20240902,150900,7249806200,141100,140900,141100,140800,216
|
|
20240902,150800,7219380100,141000,140800,141000,140800,77
|
|
20240902,150700,7208535400,140900,140800,140900,140800,84
|
|
20240902,150600,7196704600,140800,140800,140900,140700,279
|
|
20240902,150500,7157430700,140800,140800,140900,140800,57
|
|
20240902,150400,7149404900,140800,140900,141000,140800,163
|
|
20240902,150300,7126440200,140900,141000,141000,140900,182
|
|
20240902,150200,7100786200,141000,140900,141000,140900,104
|
|
20240902,150100,7086127500,141000,140900,141000,140900,114
|
|
20240902,150000,7070058500,140900,141000,141000,140900,67
|
|
20240902,145900,7060616900,140900,140900,141000,140900,183
|
|
20240902,145800,7034822000,141000,141000,141000,140900,66
|
|
20240902,145700,7025519300,140900,140900,141100,140900,188
|
|
20240902,145600,6999018000,140900,141000,141100,140900,61
|
|
20240902,145500,6990419000,141000,141100,141100,141000,123
|
|
20240902,145400,6973071500,141100,141100,141200,141000,80
|
|
20240902,145300,6961784400,141000,141100,141100,141000,38
|
|
20240902,145200,6956423600,141100,141000,141100,141000,38
|
|
20240902,145100,6951065200,141000,141100,141100,141000,215
|
|
20240902,145000,6920745200,141100,141300,141300,141100,336
|
|
20240902,144900,6873276400,141300,141400,141400,141300,34
|
|
20240902,144800,6868471600,141400,141300,141400,141200,116
|
|
20240902,144700,6852079300,141200,141000,141300,141000,187
|
|
20240902,144600,6825683600,141000,141100,141100,141000,40
|
|
20240902,144500,6820042700,141100,141000,141100,141000,37
|
|
20240902,144400,6814825500,141100,141000,141200,140900,176
|
|
20240902,144300,6790007100,141100,141100,141100,141000,104
|
|
20240902,144200,6775338300,141100,141100,141100,141000,18
|
|
20240902,144100,6772799900,141100,141100,141200,141100,66
|
|
20240902,144000,6763487100,141200,141200,141200,141100,235
|
|
20240902,143900,6730322200,141100,141200,141200,141100,19
|
|
20240902,143800,6727641200,141200,141200,141200,141100,33
|
|
20240902,143700,6722982400,141100,141100,141200,141100,36
|
|
20240902,143600,6717902700,141100,141200,141300,141100,116
|
|
20240902,143500,6701524900,141200,141100,141200,141000,70
|
|
20240902,143400,6691647100,141000,141000,141100,141000,26
|
|
20240902,143300,6687980200,141000,140800,141100,140800,94
|
|
20240902,143200,6674723600,140900,140900,141000,140900,167
|
|
20240902,143100,6651191800,140900,141000,141000,140900,39
|
|
20240902,143000,6645694600,140900,140800,140900,140600,556
|
|
20240902,142900,6567489500,140900,140900,140900,140800,196
|
|
20240902,142800,6539885600,140900,140900,141000,140900,45
|
|
20240902,142700,6533544100,140800,140700,140800,140700,132
|
|
20240902,142600,6514961200,140700,140700,140800,140700,75
|
|
20240902,142500,6504406800,140700,140800,140800,140700,225
|
|
20240902,142400,6472748900,140800,140700,140800,140700,71
|
|
20240902,142300,6462754600,140800,140700,140800,140700,53
|
|
20240902,142200,6455295100,140700,140700,140800,140700,57
|
|
20240902,142100,6447273200,140700,140700,140700,140600,215
|
|
20240902,142000,6417023900,140800,140700,140800,140700,30
|
|
20240902,141900,6412802600,140900,140600,140900,140600,96
|
|
20240902,141800,6399297400,140700,140700,140700,140600,221
|
|
20240902,141700,6368202900,140700,140800,140800,140600,336
|
|
20240902,141600,6320919000,140800,140800,140900,140800,55
|
|
20240902,141500,6313174500,140900,140900,140900,140800,25
|
|
20240902,141400,6309653700,140900,140700,140900,140700,112
|
|
20240902,141300,6293885000,140700,140700,140900,140700,164
|
|
20240902,141200,6270795000,141000,140800,141100,140800,210
|
|
20240902,141100,6241210600,140800,140700,140800,140700,35
|
|
20240902,141000,6236283900,140700,140800,140900,140700,133
|
|
20240902,140900,6217561600,140800,140900,140900,140800,24
|
|
20240902,140800,6214182200,140800,140900,140900,140800,20
|
|
20240902,140700,6211365900,140800,140800,140900,140700,264
|
|
20240902,140600,6174196800,140800,140900,141000,140800,117
|
|
20240902,140500,6157712400,141000,141000,141000,140900,145
|
|
20240902,140400,6137268800,141000,140900,141000,140900,35
|
|
20240902,140300,6132337000,140900,141000,141000,140900,37
|
|
20240902,140200,6127123600,140900,140900,141000,140900,218
|
|
20240902,140100,6096404000,140900,140900,140900,140800,112
|
|
20240902,140000,6080633900,140800,140700,140900,140700,242
|
|
20240902,135900,6046560500,140700,140700,140800,140700,117
|
|
20240902,135800,6030098400,140800,140900,140900,140700,205
|
|
20240902,135700,6001233400,140800,140800,140800,140800,27
|
|
20240902,135600,5997431800,140800,140900,140900,140800,212
|
|
20240902,135500,5967574300,140900,140900,141000,140900,222
|
|
20240902,135400,5936281200,140900,140900,141000,140900,148
|
|
20240902,135300,5915416100,140900,141000,141100,140900,168
|
|
20240902,135200,5891731700,141000,141000,141000,141000,24
|
|
20240902,135100,5888347700,141000,141100,141100,141000,199
|
|
20240902,135000,5860282200,141100,141000,141100,141000,21
|
|
20240902,134900,5857320400,141100,141000,141100,141000,37
|
|
20240902,134800,5852100200,141100,141100,141200,141100,78
|
|
20240902,134700,5841094300,141100,141100,141100,141100,195
|
|
20240902,134600,5813579800,141100,141100,141100,141100,7
|
|
20240902,134500,5812592100,141100,141200,141200,141100,10
|
|
20240902,134400,5811180900,141200,141200,141200,141200,182
|
|
20240902,134300,5785482500,141200,141200,141300,141200,125
|
|
20240902,134200,5767832100,141200,141200,141300,141200,18
|
|
20240902,134100,5765290400,141300,141300,141300,141300,30
|
|
20240902,134000,5761051400,141300,141000,141300,141000,298
|
|
20240902,133900,5719005900,141000,141000,141000,141000,4
|
|
20240902,133800,5718441900,141000,141000,141000,141000,35
|
|
20240902,133700,5713506900,141000,140900,141000,140900,80
|
|
20240902,133600,5702227200,140900,141000,141000,140900,124
|
|
20240902,133500,5684745400,141000,141000,141000,141000,29
|
|
20240902,133400,5680656400,141000,141000,141000,141000,33
|
|
20240902,133300,5676003400,141000,141000,141000,140900,29
|
|
20240902,133200,5671914600,141100,141100,141100,141000,193
|
|
20240902,133100,5644699200,141000,140900,141000,140900,206
|
|
20240902,133000,5615655800,140900,140900,140900,140900,14
|
|
20240902,132900,5613683200,140900,140900,140900,140900,29
|
|
20240902,132800,5609597100,141000,141000,141000,141000,42
|
|
20240902,132700,5603675100,141000,141000,141000,141000,13
|
|
20240902,132600,5601842100,141000,141000,141100,141000,37
|
|
20240902,132500,5596625000,140900,140900,141100,140800,358
|
|
20240902,132400,5546181200,140900,141000,141000,140900,15
|
|
20240902,132300,5544067200,140900,141000,141000,140900,23
|
|
20240902,132200,5540824900,140900,140900,140900,140900,71
|
|
20240902,132100,5530821000,140900,141000,141000,140900,87
|
|
20240902,132000,5518554700,141100,141100,141100,141000,10
|
|
20240902,131900,5517144300,141000,141000,141000,141000,30
|
|
20240902,131800,5512914300,141000,141000,141100,141000,27
|
|
20240902,131700,5509106300,141000,141100,141100,141000,136
|
|
20240902,131600,5489929300,141000,141000,141000,141000,40
|
|
20240902,131500,5484289300,141000,141000,141100,141000,26
|
|
20240902,131400,5480622200,141000,141000,141100,141000,23
|
|
20240902,131300,5477377300,141100,141100,141100,141100,437
|
|
20240902,131200,5415716600,141100,141100,141100,141100,30
|
|
20240902,131100,5411483600,141100,141100,141300,141100,25
|
|
20240902,131000,5407953200,141200,141100,141300,141100,287
|
|
20240902,130900,5367453100,141100,141300,141300,141100,52
|
|
20240902,130800,5360112100,141200,141200,141200,141200,9
|
|
20240902,130700,5358841300,141100,141100,141100,141100,63
|
|
20240902,130600,5349952000,141100,141200,141200,141100,297
|
|
20240902,130500,5308022800,141200,141200,141300,141200,35
|
|
20240902,130400,5303079800,141200,141200,141200,141200,16
|
|
20240902,130300,5300820600,141200,141000,141300,141000,139
|
|
20240902,130200,5281192400,141100,141200,141300,141000,352
|
|
20240902,130100,5231527200,141200,140900,141300,140900,234
|
|
20240902,130000,5198526900,140900,141000,141000,140900,26
|
|
20240902,125900,5194863400,140900,140900,140900,140900,13
|
|
20240902,125800,5193031700,140900,141000,141000,140900,130
|
|
20240902,125700,5174714600,141000,140900,141000,140900,31
|
|
20240902,125600,5170346600,140900,140900,140900,140900,22
|
|
20240902,125500,5167246800,140900,140900,140900,140900,2
|
|
20240902,125400,5166965000,140900,140900,140900,140900,145
|
|
20240902,125300,5146534500,140900,140800,141000,140800,38
|
|
20240902,125200,5141179000,140800,140700,140800,140700,84
|
|
20240902,125100,5129353200,140700,140700,140800,140700,131
|
|
20240902,125000,5110921000,140700,140800,140800,140700,45
|
|
20240902,124900,5104589100,140700,140700,140700,140600,88
|
|
20240902,124800,5092207800,140600,140700,140700,140600,41
|
|
20240902,124700,5086439400,140700,140700,140700,140600,240
|
|
20240902,124600,5052673400,140700,140600,140700,140600,28
|
|
20240902,124500,5048735200,140500,140500,140700,140500,20
|
|
20240902,124400,5045923300,140600,140500,140600,140500,92
|
|
20240902,124300,5032990600,140500,140500,140600,140500,339
|
|
20240902,124200,4985329000,140500,140500,140500,140500,8
|
|
20240902,124100,4984205000,140500,140500,140600,140500,25
|
|
20240902,124000,4980692400,140500,140500,140500,140500,14
|
|
20240902,123900,4978725400,140600,140600,140700,140600,167
|
|
20240902,123800,4955244300,140600,140600,140600,140600,17
|
|
20240902,123700,4952854100,140600,140600,140600,140600,25
|
|
20240902,123600,4949339100,140600,140700,140700,140600,101
|
|
20240902,123500,4935129200,140700,140700,140700,140700,10
|
|
20240902,123400,4933722200,140700,140600,140700,140600,41
|
|
20240902,123300,4927953600,140700,140600,140700,140600,20
|
|
20240902,123200,4925141100,140600,140600,140800,140500,204
|
|
20240902,123100,4896447600,140600,140600,140600,140600,124
|
|
20240902,123000,4879013200,140600,140700,140700,140600,149
|
|
20240902,122900,4858059200,140700,140600,140700,140600,9
|
|
20240902,122800,4856793500,140700,140600,140700,140600,258
|
|
20240902,122700,4820513900,140700,140600,140700,140600,15
|
|
20240902,122600,4818404000,140600,140600,140600,140600,5
|
|
20240902,122500,4817701000,140600,140600,140600,140600,38
|
|
20240902,122400,4812358200,140600,140700,140700,140600,175
|
|
20240902,122300,4787750500,140600,140600,140700,140500,147
|
|
20240902,122200,4767082400,140500,140500,140600,140500,23
|
|
20240902,122100,4763850200,140500,140600,140600,140500,310
|
|
20240902,122000,4720276500,140600,140500,140800,140500,91
|
|
20240902,121900,4707482600,140600,140600,140600,140500,381
|
|
20240902,121800,4653929300,140600,140800,140800,140600,183
|
|
20240902,121700,4628192100,140700,140700,140700,140700,142
|
|
20240902,121600,4608212700,140800,140700,140800,140700,7
|
|
20240902,121500,4607227600,140800,140800,140800,140700,189
|
|
20240902,121400,4580618300,140800,140900,140900,140800,15
|
|
20240902,121300,4578505800,140800,140900,140900,140700,174
|
|
20240902,121200,4554019900,140900,140800,140900,140800,97
|
|
20240902,121100,4540359100,140800,140800,140800,140800,7
|
|
20240902,121000,4539373500,140800,140800,141000,140800,22
|
|
20240902,120900,4536275600,140900,140800,140900,140800,311
|
|
20240902,120800,4492486700,140800,140800,140800,140800,18
|
|
20240902,120700,4489952300,140800,140800,140800,140800,11
|
|
20240902,120600,4488403500,140800,140900,140900,140800,83
|
|
20240902,120500,4476710500,141000,140800,141000,140800,59
|
|
20240902,120400,4468398700,140800,140800,141000,140800,16
|
|
20240902,120300,4466144800,140900,140800,140900,140600,20
|
|
20240902,120200,4463329200,140700,140700,140700,140700,345
|
|
20240902,120100,4414787700,140800,140800,140800,140700,209
|
|
20240902,120000,4385370900,140700,140600,140800,140600,226
|
|
20240902,115900,4353571700,140700,140800,140800,140600,329
|
|
20240902,115800,4307284000,140900,140800,141000,140700,326
|
|
20240902,115700,4261383100,140900,140800,140900,140800,112
|
|
20240902,115600,4245612600,140800,140700,140900,140700,76
|
|
20240902,115500,4234913300,140800,140600,140800,140600,53
|
|
20240902,115400,4227454400,140700,140800,140800,140700,269
|
|
20240902,115300,4189604700,140700,140700,140800,140700,42
|
|
20240902,115200,4183694400,140700,140700,140800,140700,75
|
|
20240902,115100,4173141100,140800,140900,141000,140700,26
|
|
20240902,115000,4169480000,140800,140800,140800,140700,168
|
|
20240902,114900,4145827200,140800,140700,140800,140700,59
|
|
20240902,114800,4137521900,140800,140700,140800,140700,20
|
|
20240902,114700,4134707000,140800,140700,140800,140700,161
|
|
20240902,114600,4112053500,140700,140800,141000,140600,285
|
|
20240902,114500,4071951800,140700,140700,140800,140700,4
|
|
20240902,114400,4071388900,140700,140700,140700,140600,333
|
|
20240902,114300,4024554700,140700,140700,140800,140700,147
|
|
20240902,114200,4003871700,140700,140800,140800,140700,13
|
|
20240902,114100,4002042000,140700,140700,140800,140700,158
|
|
20240902,114000,3979811300,140700,140800,140900,140700,45
|
|
20240902,113900,3973476200,140800,140900,140900,140700,564
|
|
20240902,113800,3894065900,140800,140800,140900,140800,11
|
|
20240902,113700,3892516600,140800,140800,140900,140800,44
|
|
20240902,113600,3886321200,140800,140800,140900,140800,140
|
|
20240902,113500,3866608600,140900,140900,140900,140900,132
|
|
20240902,113400,3848009800,141000,140900,141000,140900,35
|
|
20240902,113300,3843077800,140900,141000,141000,140900,384
|
|
20240902,113200,3788971200,141000,140900,141000,140900,138
|
|
20240902,113100,3769526900,140900,140900,141000,140900,10
|
|
20240902,113000,3768117700,140900,141000,141000,140900,140
|
|
20240902,112900,3748391300,140900,140900,141000,140900,10
|
|
20240902,112800,3746982200,140900,140900,141000,140900,121
|
|
20240902,112700,3729933100,140900,141000,141000,140900,88
|
|
20240902,112600,3717532500,141000,141000,141000,141000,41
|
|
20240902,112500,3711751500,141100,141000,141100,140900,23
|
|
20240902,112400,3708508500,141000,141100,141100,140900,324
|
|
20240902,112300,3662837100,141000,141100,141100,141000,89
|
|
20240902,112200,3650287700,141000,141100,141100,141000,15
|
|
20240902,112100,3648172300,141100,141000,141100,141000,39
|
|
20240902,112000,3642673100,141000,141100,141100,141000,105
|
|
20240902,111900,3627859500,141200,141000,141200,141000,6
|
|
20240902,111800,3627013300,141000,141100,141100,140900,148
|
|
20240902,111700,3606145700,141000,141000,141300,140900,727
|
|
20240902,111600,3503653700,141000,141100,141200,141000,226
|
|
20240902,111500,3471765000,141100,141100,141200,141100,13
|
|
20240902,111400,3469930300,141100,141100,141200,141100,83
|
|
20240902,111300,3458218800,141100,141300,141300,141100,380
|
|
20240902,111200,3404556000,141300,141400,141400,141300,9
|
|
20240902,111100,3403284100,141300,141400,141600,141300,127
|
|
20240902,111000,3385312600,141300,141100,141300,141100,237
|
|
20240902,110900,3351848400,141200,141300,141300,141100,311
|
|
20240902,110800,3307943400,141200,141200,141300,141200,51
|
|
20240902,110700,3300741200,141200,141200,141300,141200,24
|
|
20240902,110600,3297351500,141200,141300,141300,141200,38
|
|
20240902,110500,3291985800,141300,141300,141400,141300,114
|
|
20240902,110400,3275876500,141300,141300,141400,141300,22
|
|
20240902,110300,3272767700,141400,141500,141500,141400,59
|
|
20240902,110200,3264425000,141400,141500,141500,141400,52
|
|
20240902,110100,3257070800,141500,141600,141600,141500,16
|
|
20240902,110000,3254805700,141600,141300,141800,141300,25
|
|
20240902,105900,3251269400,141300,141200,141400,141200,94
|
|
20240902,105800,3237984700,141200,141400,141400,141200,201
|
|
20240902,105700,3209585600,141300,141300,141400,141300,41
|
|
20240902,105600,3203789700,141300,141200,141300,141200,101
|
|
20240902,105500,3189518500,141200,141200,141300,141200,69
|
|
20240902,105400,3179773500,141300,141200,141300,141200,144
|
|
20240902,105300,3159440400,141200,141200,141300,141200,45
|
|
20240902,105200,3153083400,141300,141300,141400,141300,136
|
|
20240902,105100,3133866400,141300,141300,141300,141300,53
|
|
20240902,105000,3126377500,141200,141300,141400,141200,87
|
|
20240902,104900,3114085000,141300,141300,141400,141300,61
|
|
20240902,104800,3105465600,141400,141200,141400,141200,401
|
|
20240902,104700,3048802600,141200,141200,141300,141200,144
|
|
20240902,104600,3028469000,141200,141300,141300,141200,107
|
|
20240902,104500,3013359000,141200,141300,141300,141200,52
|
|
20240902,104400,3006012400,141300,141200,141300,141200,10
|
|
20240902,104300,3004600300,141300,141300,141300,141200,76
|
|
20240902,104200,2993862000,141300,141300,141400,141300,31
|
|
20240902,104100,2989481500,141300,141400,141500,141300,44
|
|
20240902,104000,2983256800,141400,141400,141500,141400,340
|
|
20240902,103900,2935179900,141400,141700,141700,141400,135
|
|
20240902,103800,2916074300,141600,141700,141700,141600,29
|
|
20240902,103700,2911965400,141800,141800,141800,141800,1
|
|
20240902,103600,2911823600,141500,141400,141900,141300,239
|
|
20240902,103500,2877988300,141300,141400,141400,141300,131
|
|
20240902,103400,2859476900,141400,141300,141400,141300,15
|
|
20240902,103300,2857356700,141300,141300,141300,141200,128
|
|
20240902,103200,2839273200,141300,141200,141300,141200,11
|
|
20240902,103100,2837719500,141200,141400,141400,141200,142
|
|
20240902,103000,2817654800,141400,141400,141400,141200,270
|
|
20240902,102900,2779501700,141300,141300,141300,141300,14
|
|
20240902,102800,2777523500,141300,141400,141400,141300,160
|
|
20240902,102700,2754910400,141400,141400,141700,141400,19
|
|
20240902,102600,2752223400,141400,141400,141400,141300,89
|
|
20240902,102500,2739638900,141400,141300,141400,141300,95
|
|
20240902,102400,2726207600,141200,141600,141600,141200,394
|
|
20240902,102300,2670522900,141500,142000,142000,141500,92
|
|
20240902,102200,2657494300,142000,141800,142000,141800,261
|
|
20240902,102100,2620438100,142000,141200,142000,141200,418
|
|
20240902,102000,2561254900,141200,141300,141400,141200,102
|
|
20240902,101900,2546843500,141400,141300,141400,141300,63
|
|
20240902,101800,2537941500,141400,141200,141500,141000,96
|
|
20240902,101700,2524388300,141100,141100,141100,141000,90
|
|
20240902,101600,2511690600,141100,141000,141100,141000,201
|
|
20240902,101500,2483346600,140900,140900,141500,140900,455
|
|
20240902,101400,2419171100,140800,140800,140900,140800,151
|
|
20240902,101300,2397900300,140900,140800,140900,140800,151
|
|
20240902,101200,2376637200,140900,141000,141000,140900,190
|
|
20240902,101100,2349866100,140900,140900,141000,140900,46
|
|
20240902,101000,2343384300,140900,141000,141000,140900,54
|
|
20240902,100900,2335775500,140900,141100,141100,140900,167
|
|
20240902,100800,2312228100,141000,141100,141100,141000,24
|
|
20240902,100700,2308843100,141000,141100,141100,141000,38
|
|
20240902,100600,2303485000,141100,141000,141100,141000,77
|
|
20240902,100500,2292626700,141100,141100,141200,141000,196
|
|
20240902,100400,2264971200,141200,141500,141500,141100,279
|
|
20240902,100300,2225576200,141500,141400,141600,141300,81
|
|
20240902,100200,2214113100,141200,141300,141300,141100,349
|
|
20240902,100100,2164827100,141400,142000,142000,141400,526
|
|
20240902,100000,2090329300,142000,141900,142000,141800,456
|
|
20240902,095900,2025599700,141800,141500,141800,141500,337
|
|
20240902,095800,1977865000,141400,141500,141500,141400,64
|
|
20240902,095700,1968814400,141400,141500,141600,141400,223
|
|
20240902,095600,1937271400,141600,141900,141900,141600,146
|
|
20240902,095500,1916572700,141900,141700,141900,141700,104
|
|
20240902,095400,1901826800,141700,141600,141900,141600,234
|
|
20240902,095300,1868648600,141600,141300,141700,141300,337
|
|
20240902,095200,1820946100,141300,141200,141300,141200,41
|
|
20240902,095100,1815156400,141300,141200,141300,141100,215
|
|
20240902,095000,1784789600,141200,141200,141300,141100,338
|
|
20240902,094900,1737070700,141400,141300,141400,141200,291
|
|
20240902,094800,1695977100,141200,141400,141500,141200,234
|
|
20240902,094700,1662913200,141400,141500,141600,141400,146
|
|
20240902,094600,1642254600,141500,141600,141600,141500,244
|
|
20240902,094500,1607716700,141500,141500,141600,141500,33
|
|
20240902,094400,1603047100,141500,141600,141600,141500,78
|
|
20240902,094300,1592009900,141500,141500,141800,141400,243
|
|
20240902,094200,1557623800,141500,141500,141600,141400,150
|
|
20240902,094100,1536400700,141400,141500,141500,141400,209
|
|
20240902,094000,1506827400,141500,141500,141500,141400,355
|
|
20240902,093900,1456608500,141500,141600,141600,141500,275
|
|
20240902,093800,1417671100,141600,141800,141800,141600,117
|
|
20240902,093700,1401090800,141800,141800,141800,141700,39
|
|
20240902,093600,1395560900,141800,141900,141900,141800,88
|
|
20240902,093500,1383077200,141900,142100,142100,141900,98
|
|
20240902,093400,1369163500,142000,141800,142100,141800,91
|
|
20240902,093300,1356251400,141800,141700,141800,141500,127
|
|
20240902,093200,1338260500,141700,141900,141900,141500,244
|
|
20240902,093100,1303684300,141900,141900,142100,141900,208
|
|
20240902,093000,1274158900,141900,141000,142000,141000,397
|
|
20240902,092900,1218022800,141000,141100,141100,140900,104
|
|
20240902,092800,1203356700,141100,141000,141100,141000,172
|
|
20240902,092700,1179101800,141100,141800,141800,141100,500
|
|
20240902,092600,1108351900,141900,141800,142000,141700,324
|
|
20240902,092500,1062386300,141800,141400,141800,141400,241
|
|
20240902,092400,1028296900,141300,141300,141400,141300,8
|
|
20240902,092300,1027166400,141300,141000,141300,140900,100
|
|
20240902,092200,1013060200,141100,140700,141100,140700,214
|
|
20240902,092100,982920400,140600,140800,140800,140600,174
|
|
20240902,092000,958437300,140900,140800,140900,140700,375
|
|
20240902,091900,905637100,140900,140900,141000,140800,161
|
|
20240902,091800,882953900,140900,140900,140900,140800,65
|
|
20240902,091700,873795700,140800,140900,141000,140800,143
|
|
20240902,091600,853647100,141000,140600,141000,140500,475
|
|
20240902,091500,786815900,140600,141000,141000,140500,833
|
|
20240902,091400,669537000,141100,141100,141100,141000,48
|
|
20240902,091300,662767900,141000,141300,141300,141000,184
|
|
20240902,091200,636802900,141400,141500,141600,141400,68
|
|
20240902,091100,627186000,141300,141100,141300,140900,212
|
|
20240902,091000,597282000,141100,141300,141300,141000,311
|
|
20240902,090900,553388000,141300,142100,142100,141300,635
|
|
20240902,090800,463438200,142100,142200,142200,142100,50
|
|
20240902,090700,456330700,142200,142100,142700,142000,205
|
|
20240902,090600,427196900,142100,142900,142900,142100,775
|
|
20240902,090500,317000500,142300,142500,142600,142200,618
|
|
20240902,090400,228999800,142500,142800,143100,142500,269
|
|
20240902,090300,190606900,142900,143100,143100,142800,218
|
|
20240902,090200,159431600,143000,144200,144200,142900,553
|
|
20240902,090100,80281700,144200,143300,144200,143300,89
|
|
20240902,090000,67483000,143100,144200,144200,143100,468
|