657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,195400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,195300,67400653900,63400,63400,63400,63400,0
|
|
20240902,195200,67400653900,63400,63400,63400,63400,0
|
|
20240902,195100,67400653900,63400,63400,63400,63400,0
|
|
20240902,195000,67400653900,63400,63400,63400,63400,0
|
|
20240902,194900,67400653900,63400,63400,63400,63400,0
|
|
20240902,194800,67400653900,63400,63400,63400,63400,0
|
|
20240902,194700,67400653900,63400,63400,63400,63400,0
|
|
20240902,194600,67400653900,63400,63400,63400,63400,0
|
|
20240902,194500,67400653900,63400,63400,63400,63400,0
|
|
20240902,194400,67400653900,63400,63400,63400,63400,0
|
|
20240902,194300,67400653900,63400,63400,63400,63400,0
|
|
20240902,194200,67400653900,63400,63400,63400,63400,0
|
|
20240902,194100,67400653900,63400,63400,63400,63400,0
|
|
20240902,194000,67400653900,63400,63400,63400,63400,0
|
|
20240902,193900,67400653900,63400,63400,63400,63400,0
|
|
20240902,193800,67400653900,63400,63400,63400,63400,0
|
|
20240902,193700,67400653900,63400,63400,63400,63400,0
|
|
20240902,193600,67400653900,63400,63400,63400,63400,0
|
|
20240902,193500,67400653900,63400,63400,63400,63400,0
|
|
20240902,193400,67400653900,63400,63400,63400,63400,0
|
|
20240902,193300,67400653900,63400,63400,63400,63400,0
|
|
20240902,193200,67400653900,63400,63400,63400,63400,0
|
|
20240902,193100,67400653900,63400,63400,63400,63400,0
|
|
20240902,193000,67400653900,63400,63400,63400,63400,0
|
|
20240902,192900,67400653900,63400,63400,63400,63400,0
|
|
20240902,192800,67400653900,63400,63400,63400,63400,0
|
|
20240902,192700,67400653900,63400,63400,63400,63400,0
|
|
20240902,192600,67400653900,63400,63400,63400,63400,0
|
|
20240902,192500,67400653900,63400,63400,63400,63400,0
|
|
20240902,192400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,192300,67400653900,63400,63400,63400,63400,0
|
|
20240902,192200,67400653900,63400,63400,63400,63400,0
|
|
20240902,192100,67400653900,63400,63400,63400,63400,0
|
|
20240902,192000,67400653900,63400,63400,63400,63400,0
|
|
20240902,191900,67400653900,63400,63400,63400,63400,0
|
|
20240902,191800,67400653900,63400,63400,63400,63400,0
|
|
20240902,191700,67400653900,63400,63400,63400,63400,0
|
|
20240902,191600,67400653900,63400,63400,63400,63400,0
|
|
20240902,191500,67400653900,63400,63400,63400,63400,0
|
|
20240902,191400,67400653900,63400,63400,63400,63400,0
|
|
20240902,191300,67400653900,63400,63400,63400,63400,0
|
|
20240902,191200,67400653900,63400,63400,63400,63400,0
|
|
20240902,191100,67400653900,63400,63400,63400,63400,0
|
|
20240902,191000,67400653900,63400,63400,63400,63400,0
|
|
20240902,190900,67400653900,63400,63400,63400,63400,0
|
|
20240902,190800,67400653900,63400,63400,63400,63400,0
|
|
20240902,190700,67400653900,63400,63400,63400,63400,0
|
|
20240902,190600,67400653900,63400,63400,63400,63400,0
|
|
20240902,190500,67400653900,63400,63400,63400,63400,0
|
|
20240902,190400,67400653900,63400,63400,63400,63400,0
|
|
20240902,190300,67400653900,63400,63400,63400,63400,0
|
|
20240902,190200,67400653900,63400,63400,63400,63400,0
|
|
20240902,190100,67400653900,63400,63400,63400,63400,0
|
|
20240902,190000,67400653900,63400,63400,63400,63400,0
|
|
20240902,185900,67400653900,63400,63400,63400,63400,0
|
|
20240902,185800,67400653900,63400,63400,63400,63400,0
|
|
20240902,185700,67400653900,63400,63400,63400,63400,0
|
|
20240902,185600,67400653900,63400,63400,63400,63400,0
|
|
20240902,185500,67400653900,63400,63400,63400,63400,0
|
|
20240902,185400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,185300,67400653900,63400,63400,63400,63400,0
|
|
20240902,185200,67400653900,63400,63400,63400,63400,0
|
|
20240902,185100,67400653900,63400,63400,63400,63400,0
|
|
20240902,185000,67400653900,63400,63400,63400,63400,0
|
|
20240902,184900,67400653900,63400,63400,63400,63400,0
|
|
20240902,184800,67400653900,63400,63400,63400,63400,0
|
|
20240902,184700,67400653900,63400,63400,63400,63400,0
|
|
20240902,184600,67400653900,63400,63400,63400,63400,0
|
|
20240902,184500,67400653900,63400,63400,63400,63400,0
|
|
20240902,184400,67400653900,63400,63400,63400,63400,0
|
|
20240902,184300,67400653900,63400,63400,63400,63400,0
|
|
20240902,184200,67400653900,63400,63400,63400,63400,0
|
|
20240902,184100,67400653900,63400,63400,63400,63400,0
|
|
20240902,184000,67400653900,63400,63400,63400,63400,0
|
|
20240902,183900,67400653900,63400,63400,63400,63400,0
|
|
20240902,183800,67400653900,63400,63400,63400,63400,0
|
|
20240902,183700,67400653900,63400,63400,63400,63400,0
|
|
20240902,183600,67400653900,63400,63400,63400,63400,0
|
|
20240902,183500,67400653900,63400,63400,63400,63400,0
|
|
20240902,183400,67400653900,63400,63400,63400,63400,0
|
|
20240902,183300,67400653900,63400,63400,63400,63400,0
|
|
20240902,183200,67400653900,63400,63400,63400,63400,0
|
|
20240902,183100,67400653900,63400,63400,63400,63400,0
|
|
20240902,183000,67400653900,63400,63400,63400,63400,0
|
|
20240902,182900,67400653900,63400,63400,63400,63400,0
|
|
20240902,182800,67400653900,63400,63400,63400,63400,0
|
|
20240902,182700,67400653900,63400,63400,63400,63400,0
|
|
20240902,182600,67400653900,63400,63400,63400,63400,0
|
|
20240902,182500,67400653900,63400,63400,63400,63400,0
|
|
20240902,182400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,182300,67400653900,63400,63400,63400,63400,0
|
|
20240902,182200,67400653900,63400,63400,63400,63400,0
|
|
20240902,182100,67400653900,63400,63400,63400,63400,0
|
|
20240902,182000,67400653900,63400,63400,63400,63400,0
|
|
20240902,181900,67400653900,63400,63400,63400,63400,0
|
|
20240902,181800,67400653900,63400,63400,63400,63400,0
|
|
20240902,181700,67400653900,63400,63400,63400,63400,0
|
|
20240902,181600,67400653900,63400,63400,63400,63400,0
|
|
20240902,181500,67400653900,63400,63400,63400,63400,0
|
|
20240902,181400,67400653900,63400,63400,63400,63400,0
|
|
20240902,181300,67400653900,63400,63400,63400,63400,0
|
|
20240902,181200,67400653900,63400,63400,63400,63400,0
|
|
20240902,181100,67400653900,63400,63400,63400,63400,0
|
|
20240902,181000,67400653900,63400,63400,63400,63400,0
|
|
20240902,180900,67400653900,63400,63400,63400,63400,0
|
|
20240902,180800,67400653900,63400,63400,63400,63400,0
|
|
20240902,180700,67400653900,63400,63400,63400,63400,0
|
|
20240902,180600,67400653900,63400,63400,63400,63400,0
|
|
20240902,180500,67400653900,63400,63400,63400,63400,0
|
|
20240902,180400,67400653900,63400,63400,63400,63400,0
|
|
20240902,180300,67400653900,63400,63400,63400,63400,0
|
|
20240902,180200,67400653900,63400,63400,63400,63400,0
|
|
20240902,180100,67400653900,63400,63400,63400,63400,0
|
|
20240902,180000,67400653900,63400,63400,63400,63400,0
|
|
20240902,175900,67400653900,63400,63400,63400,63400,0
|
|
20240902,175800,67400653900,63400,63400,63400,63400,0
|
|
20240902,175700,67400653900,63400,63400,63400,63400,0
|
|
20240902,175600,67400653900,63400,63400,63400,63400,0
|
|
20240902,175500,67400653900,63400,63400,63400,63400,0
|
|
20240902,175400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,175300,67400653900,63400,63400,63400,63400,0
|
|
20240902,175200,67400653900,63400,63400,63400,63400,0
|
|
20240902,175100,67400653900,63400,63400,63400,63400,0
|
|
20240902,175000,67400653900,63400,63400,63400,63400,0
|
|
20240902,174900,67400653900,63400,63400,63400,63400,0
|
|
20240902,174800,67400653900,63400,63400,63400,63400,0
|
|
20240902,174700,67400653900,63400,63400,63400,63400,0
|
|
20240902,174600,67400653900,63400,63400,63400,63400,0
|
|
20240902,174500,67400653900,63400,63400,63400,63400,0
|
|
20240902,174400,67400653900,63400,63400,63400,63400,0
|
|
20240902,174300,67400653900,63400,63400,63400,63400,0
|
|
20240902,174200,67400653900,63400,63400,63400,63400,0
|
|
20240902,174100,67400653900,63400,63400,63400,63400,0
|
|
20240902,174000,67400653900,63400,63400,63400,63400,0
|
|
20240902,173900,67400653900,63400,63400,63400,63400,0
|
|
20240902,173800,67400653900,63400,63400,63400,63400,0
|
|
20240902,173700,67400653900,63400,63400,63400,63400,0
|
|
20240902,173600,67400653900,63400,63400,63400,63400,0
|
|
20240902,173500,67400653900,63400,63400,63400,63400,0
|
|
20240902,173400,67400653900,63400,63400,63400,63400,0
|
|
20240902,173300,67400653900,63400,63400,63400,63400,0
|
|
20240902,173200,67400653900,63400,63400,63400,63400,0
|
|
20240902,173100,67400653900,63400,63400,63400,63400,0
|
|
20240902,173000,67400653900,63400,63400,63400,63400,0
|
|
20240902,172900,67400653900,63400,63400,63400,63400,0
|
|
20240902,172800,67400653900,63400,63400,63400,63400,0
|
|
20240902,172700,67400653900,63400,63400,63400,63400,0
|
|
20240902,172600,67400653900,63400,63400,63400,63400,0
|
|
20240902,172500,67400653900,63400,63400,63400,63400,0
|
|
20240902,172400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,172300,67400653900,63400,63400,63400,63400,0
|
|
20240902,172200,67400653900,63400,63400,63400,63400,0
|
|
20240902,172100,67400653900,63400,63400,63400,63400,0
|
|
20240902,172000,67400653900,63400,63400,63400,63400,0
|
|
20240902,171900,67400653900,63400,63400,63400,63400,0
|
|
20240902,171800,67400653900,63400,63400,63400,63400,0
|
|
20240902,171700,67400653900,63400,63400,63400,63400,0
|
|
20240902,171600,67400653900,63400,63400,63400,63400,0
|
|
20240902,171500,67400653900,63400,63400,63400,63400,0
|
|
20240902,171400,67400653900,63400,63400,63400,63400,0
|
|
20240902,171300,67400653900,63400,63400,63400,63400,0
|
|
20240902,171200,67400653900,63400,63400,63400,63400,0
|
|
20240902,171100,67400653900,63400,63400,63400,63400,0
|
|
20240902,171000,67400653900,63400,63400,63400,63400,0
|
|
20240902,170900,67400653900,63400,63400,63400,63400,0
|
|
20240902,170800,67400653900,63400,63400,63400,63400,0
|
|
20240902,170700,67400653900,63400,63400,63400,63400,0
|
|
20240902,170600,67400653900,63400,63400,63400,63400,0
|
|
20240902,170500,67400653900,63400,63400,63400,63400,0
|
|
20240902,170400,67400653900,63400,63400,63400,63400,0
|
|
20240902,170300,67400653900,63400,63400,63400,63400,0
|
|
20240902,170200,67400653900,63400,63400,63400,63400,0
|
|
20240902,170100,67400653900,63400,63400,63400,63400,0
|
|
20240902,170000,67400653900,63400,63400,63400,63400,0
|
|
20240902,165900,67400653900,63400,63400,63400,63400,0
|
|
20240902,165800,67400653900,63400,63400,63400,63400,0
|
|
20240902,165700,67400653900,63400,63400,63400,63400,0
|
|
20240902,165600,67400653900,63400,63400,63400,63400,0
|
|
20240902,165500,67400653900,63400,63400,63400,63400,0
|
|
20240902,165400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,165300,67400653900,63400,63400,63400,63400,0
|
|
20240902,165200,67400653900,63400,63400,63400,63400,0
|
|
20240902,165100,67400653900,63400,63400,63400,63400,0
|
|
20240902,165000,67400653900,63400,63400,63400,63400,0
|
|
20240902,164900,67400653900,63400,63400,63400,63400,0
|
|
20240902,164800,67400653900,63400,63400,63400,63400,0
|
|
20240902,164700,67400653900,63400,63400,63400,63400,0
|
|
20240902,164600,67400653900,63400,63400,63400,63400,0
|
|
20240902,164500,67400653900,63400,63400,63400,63400,0
|
|
20240902,164400,67400653900,63400,63400,63400,63400,0
|
|
20240902,164300,67400653900,63400,63400,63400,63400,0
|
|
20240902,164200,67400653900,63400,63400,63400,63400,0
|
|
20240902,164100,67400653900,63400,63400,63400,63400,0
|
|
20240902,164000,67400653900,63400,63400,63400,63400,0
|
|
20240902,163900,67400653900,63400,63400,63400,63400,0
|
|
20240902,163800,67400653900,63400,63400,63400,63400,0
|
|
20240902,163700,67400653900,63400,63400,63400,63400,0
|
|
20240902,163600,67400653900,63400,63400,63400,63400,0
|
|
20240902,163500,67400653900,63400,63400,63400,63400,0
|
|
20240902,163400,67400653900,63400,63400,63400,63400,0
|
|
20240902,163300,67400653900,63400,63400,63400,63400,0
|
|
20240902,163200,67400653900,63400,63400,63400,63400,0
|
|
20240902,163100,67400653900,63400,63400,63400,63400,0
|
|
20240902,163000,67400653900,63400,63400,63400,63400,0
|
|
20240902,162900,67400653900,63400,63400,63400,63400,0
|
|
20240902,162800,67400653900,63400,63400,63400,63400,0
|
|
20240902,162700,67400653900,63400,63400,63400,63400,0
|
|
20240902,162600,67400653900,63400,63400,63400,63400,0
|
|
20240902,162500,67400653900,63400,63400,63400,63400,0
|
|
20240902,162400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,162300,67400653900,63400,63400,63400,63400,0
|
|
20240902,162200,67400653900,63400,63400,63400,63400,0
|
|
20240902,162100,67400653900,63400,63400,63400,63400,0
|
|
20240902,162000,67400653900,63400,63400,63400,63400,0
|
|
20240902,161900,67400653900,63400,63400,63400,63400,0
|
|
20240902,161800,67400653900,63400,63400,63400,63400,0
|
|
20240902,161700,67400653900,63400,63400,63400,63400,0
|
|
20240902,161600,67400653900,63400,63400,63400,63400,0
|
|
20240902,161500,67400653900,63400,63400,63400,63400,0
|
|
20240902,161400,67400653900,63400,63400,63400,63400,0
|
|
20240902,161300,67400653900,63400,63400,63400,63400,0
|
|
20240902,161200,67400653900,63400,63400,63400,63400,0
|
|
20240902,161100,67400653900,63400,63400,63400,63400,0
|
|
20240902,161000,67400653900,63400,63400,63400,63400,0
|
|
20240902,160900,67400653900,63400,63400,63400,63400,0
|
|
20240902,160800,67400653900,63400,63400,63400,63400,0
|
|
20240902,160700,67400653900,63400,63400,63400,63400,0
|
|
20240902,160600,67400653900,63400,63400,63400,63400,0
|
|
20240902,160500,67400653900,63400,63400,63400,63400,0
|
|
20240902,160400,67400653900,63400,63400,63400,63400,0
|
|
20240902,160300,67400653900,63400,63400,63400,63400,0
|
|
20240902,160200,67400653900,63400,63400,63400,63400,0
|
|
20240902,160100,67400653900,63400,63400,63400,63400,0
|
|
20240902,160000,67400653900,63400,63400,63400,63400,0
|
|
20240902,155900,67400653900,63400,63400,63400,63400,0
|
|
20240902,155800,67400653900,63400,63400,63400,63400,0
|
|
20240902,155700,67400653900,63400,63400,63400,63400,0
|
|
20240902,155600,67400653900,63400,63400,63400,63400,0
|
|
20240902,155500,67400653900,63400,63400,63400,63400,0
|
|
20240902,155400,67400653900,63400,63400,63400,63400,195061
|
|
20240902,155300,67400653900,63400,63400,63400,63400,0
|
|
20240902,155200,67400653900,63400,63400,63400,63400,0
|
|
20240902,155100,67400653900,63400,63400,63400,63400,0
|
|
20240902,155000,67400653900,63400,63400,63400,63400,0
|
|
20240902,154900,67400653900,63400,63400,63400,63400,0
|
|
20240902,154800,67400653900,63400,63400,63400,63400,0
|
|
20240902,154700,67400653900,63400,63400,63400,63400,0
|
|
20240902,154600,67400653900,63400,63400,63400,63400,0
|
|
20240902,154500,67400653900,63400,63400,63400,63400,0
|
|
20240902,154400,67400653900,63400,63400,63400,63400,0
|
|
20240902,154300,67400653900,63400,63400,63400,63400,0
|
|
20240902,154200,67400653900,63400,63400,63400,63400,0
|
|
20240902,154100,67400653900,63400,63400,63400,63400,0
|
|
20240902,154000,67400653900,63400,63400,63400,63400,0
|
|
20240902,153900,67400653900,63400,63400,63400,63400,0
|
|
20240902,153800,67400653900,63400,63400,63400,63400,0
|
|
20240902,153700,67400653900,63400,63400,63400,63400,0
|
|
20240902,153600,67400653900,63400,63400,63400,63400,0
|
|
20240902,153500,67400653900,63400,63400,63400,63400,0
|
|
20240902,153400,67400653900,63400,63400,63400,63400,0
|
|
20240902,153300,67400653900,63400,63400,63400,63400,0
|
|
20240902,153200,67400653900,63400,63400,63400,63400,0
|
|
20240902,153100,67400653900,63400,63400,63400,63400,0
|
|
20240902,153000,67400653900,63400,63400,63400,63400,195061
|
|
20240902,152900,55033786500,63900,63900,63900,63900,0
|
|
20240902,152800,55033786500,63900,63900,63900,63900,0
|
|
20240902,152700,55033786500,63900,63900,63900,63900,0
|
|
20240902,152600,55033786500,63900,63900,63900,63900,0
|
|
20240902,152500,55033786500,63900,63900,63900,63900,0
|
|
20240902,152400,55033786500,63900,63900,63900,63900,0
|
|
20240902,152300,55033786500,63900,63900,63900,63900,0
|
|
20240902,152200,55033786500,63900,63900,63900,63900,0
|
|
20240902,152100,55033786500,63900,63900,63900,63900,0
|
|
20240902,152000,55033786500,63900,63900,63900,63900,0
|
|
20240902,151900,55033786500,63900,63800,64000,63800,1664
|
|
20240902,151800,54927500500,63800,63700,63900,63700,1784
|
|
20240902,151700,54813698200,63800,63700,63800,63700,2049
|
|
20240902,151600,54683092600,63700,63800,63800,63600,3045
|
|
20240902,151500,54489136800,63700,63700,63800,63700,2302
|
|
20240902,151400,54342446100,63700,63800,63800,63700,2639
|
|
20240902,151300,54174278500,63700,63800,63800,63700,2076
|
|
20240902,151200,54041907900,63800,63700,63800,63600,5880
|
|
20240902,151100,53667689800,63700,63700,63800,63600,2959
|
|
20240902,151000,53479196600,63700,63800,63800,63700,1414
|
|
20240902,150900,53389084000,63800,63700,63800,63600,2155
|
|
20240902,150800,53251759200,63700,63800,63800,63700,2148
|
|
20240902,150700,53114881500,63700,63800,63800,63600,2871
|
|
20240902,150600,52931974600,63700,63800,63800,63700,994
|
|
20240902,150500,52868616300,63700,63900,63900,63700,2801
|
|
20240902,150400,52689917900,63800,63900,63900,63800,1328
|
|
20240902,150300,52605137500,63900,63900,63900,63800,717
|
|
20240902,150200,52559338400,63800,63900,63900,63800,1455
|
|
20240902,150100,52466448500,63900,63800,63900,63800,943
|
|
20240902,150000,52406213600,63800,63900,64000,63800,3442
|
|
20240902,145900,52186212900,64000,63900,64000,63900,1368
|
|
20240902,145800,52098683700,63900,64000,64000,63900,1750
|
|
20240902,145700,51986752400,64000,64000,64000,63900,1706
|
|
20240902,145600,51877665300,64000,64000,64000,63900,1420
|
|
20240902,145500,51786808900,64000,64100,64100,63900,2222
|
|
20240902,145400,51644683800,64000,64000,64200,64000,3338
|
|
20240902,145300,51430832800,64100,63800,64100,63800,10142
|
|
20240902,145200,50781428500,63900,63900,63900,63800,975
|
|
20240902,145100,50719156300,63900,64000,64100,63800,4573
|
|
20240902,145000,50426682300,64100,64100,64100,64000,2139
|
|
20240902,144900,50289589400,64100,64100,64100,64000,994
|
|
20240902,144800,50225938700,64100,64100,64200,64000,2684
|
|
20240902,144700,50053968100,64200,64100,64200,64000,2787
|
|
20240902,144600,49875290800,64100,64000,64100,64000,783
|
|
20240902,144500,49825118600,64100,64000,64100,64000,2279
|
|
20240902,144400,49679041800,64100,64000,64100,64000,3017
|
|
20240902,144300,49485712600,64100,64100,64100,64000,1330
|
|
20240902,144200,49400510700,64100,64000,64100,63900,3229
|
|
20240902,144100,49193793400,64000,64100,64100,64000,1598
|
|
20240902,144000,49091462700,64100,64100,64200,64000,2407
|
|
20240902,143900,48937190400,64100,64100,64100,64000,1199
|
|
20240902,143800,48860342500,64100,64000,64100,63900,1333
|
|
20240902,143700,48774959800,64100,64000,64100,63900,3547
|
|
20240902,143600,48547963200,64000,64000,64000,63900,1679
|
|
20240902,143500,48440561000,64000,64000,64000,63900,4406
|
|
20240902,143400,48158664300,64000,64100,64100,63900,2176
|
|
20240902,143300,48019294300,64100,64100,64100,64000,2915
|
|
20240902,143200,47832540600,64100,64100,64200,64000,2978
|
|
20240902,143100,47641615100,64100,64100,64200,64000,4016
|
|
20240902,143000,47383867300,64100,64100,64100,64000,3181
|
|
20240902,142900,47180042200,64100,64000,64100,64000,879
|
|
20240902,142800,47123704800,64100,64000,64100,64000,2607
|
|
20240902,142700,46956624800,64100,64100,64100,64000,2405
|
|
20240902,142600,46802678700,64000,64200,64200,64000,8487
|
|
20240902,142500,46258577200,64100,64200,64200,64100,2323
|
|
20240902,142400,46109479200,64200,64300,64300,64100,3057
|
|
20240902,142300,45913250400,64200,64100,64200,63900,10422
|
|
20240902,142200,45245147000,64100,64000,64100,64000,816
|
|
20240902,142100,45192896300,64100,64000,64100,64000,2491
|
|
20240902,142000,45033430900,63900,64000,64000,63900,501
|
|
20240902,141900,45001367900,64000,64000,64000,63900,2629
|
|
20240902,141800,44833170400,64000,64000,64000,63900,3963
|
|
20240902,141700,44579719300,64000,63900,64000,63900,2201
|
|
20240902,141600,44438960100,63900,63900,64000,63800,2921
|
|
20240902,141500,44252287200,63900,63900,63900,63800,809
|
|
20240902,141400,44200592800,63900,63900,63900,63800,383
|
|
20240902,141300,44176120100,63900,63900,63900,63800,442
|
|
20240902,141200,44147877400,63900,64000,64000,63700,5575
|
|
20240902,141100,43791989200,64000,64000,64000,63900,385
|
|
20240902,141000,43767350000,64000,64100,64100,63900,2746
|
|
20240902,140900,43591600800,64100,64100,64100,64000,821
|
|
20240902,140800,43538996500,64100,64000,64100,63900,2661
|
|
20240902,140700,43368668700,64000,63900,64000,63900,990
|
|
20240902,140600,43305339600,64000,64000,64000,63900,954
|
|
20240902,140500,43244300000,64000,64000,64000,63900,1210
|
|
20240902,140400,43166879400,64000,64000,64000,63900,957
|
|
20240902,140300,43105632700,64000,64000,64000,63900,1176
|
|
20240902,140200,43030379800,63900,64000,64000,63900,798
|
|
20240902,140100,42979312800,64000,64000,64000,63800,2235
|
|
20240902,140000,42836449700,63900,64000,64000,63900,1079
|
|
20240902,135900,42767442700,64000,64000,64000,63900,3157
|
|
20240902,135800,42565460000,64000,64000,64000,63900,1197
|
|
20240902,135700,42488901800,64000,64100,64100,63900,2435
|
|
20240902,135600,42333094200,64100,64200,64200,63900,7345
|
|
20240902,135500,41862650400,64200,64200,64200,64100,1078
|
|
20240902,135400,41793444800,64200,64200,64200,64100,719
|
|
20240902,135300,41747287200,64200,64200,64200,64100,742
|
|
20240902,135200,41699660700,64100,64300,64300,64100,2221
|
|
20240902,135100,41557098300,64300,64200,64300,64100,2817
|
|
20240902,135000,41376313600,64100,64200,64200,64100,2366
|
|
20240902,134900,41224422400,64200,64200,64200,64100,1211
|
|
20240902,134800,41146733100,64100,64200,64200,64100,819
|
|
20240902,134700,41094159600,64200,64200,64200,64100,1201
|
|
20240902,134600,41017098700,64200,64200,64200,64100,929
|
|
20240902,134500,40957490300,64200,64100,64200,64100,1212
|
|
20240902,134400,40879765600,64100,64100,64100,64000,1131
|
|
20240902,134300,40807269000,64100,64100,64100,64000,1673
|
|
20240902,134200,40700069500,64100,64100,64100,64000,815
|
|
20240902,134100,40647829200,64100,64100,64200,64000,2497
|
|
20240902,134000,40487710900,64000,64100,64100,64000,1410
|
|
20240902,133900,40397340800,64100,64100,64100,64000,886
|
|
20240902,133800,40340555600,64100,64100,64100,64000,909
|
|
20240902,133700,40282292900,64100,64000,64100,63900,1200
|
|
20240902,133600,40205457400,64000,64100,64100,63900,1422
|
|
20240902,133500,40114429400,64100,64100,64100,64000,639
|
|
20240902,133400,40073472600,64100,64100,64100,64000,592
|
|
20240902,133300,40035529100,64100,64000,64100,63900,1201
|
|
20240902,133200,39958660000,64000,64000,64000,63900,2235
|
|
20240902,133100,39815620600,64000,63900,64000,63900,342
|
|
20240902,133000,39793735700,64000,64000,64000,63900,532
|
|
20240902,132900,39759689400,63900,64000,64100,63900,8748
|
|
20240902,132800,39199955400,64100,64000,64100,64000,1525
|
|
20240902,132700,39102316000,64100,64200,64200,64000,3766
|
|
20240902,132600,38860899100,64200,64200,64200,64100,521
|
|
20240902,132500,38827484200,64100,64200,64200,64100,515
|
|
20240902,132400,38794449200,64100,64200,64200,64100,2196
|
|
20240902,132300,38653522700,64200,64100,64200,64100,10174
|
|
20240902,132200,38000914300,64100,64100,64100,64000,676
|
|
20240902,132100,37957585300,64000,64100,64100,64000,732
|
|
20240902,132000,37910670600,64000,64100,64100,64000,1151
|
|
20240902,131900,37836892400,64100,64100,64100,64000,636
|
|
20240902,131800,37796127600,64100,64000,64100,64000,590
|
|
20240902,131700,37758317500,64100,64100,64100,64000,2185
|
|
20240902,131600,37618342200,64100,64000,64100,64000,1545
|
|
20240902,131500,37519408300,64100,64100,64100,64000,747
|
|
20240902,131400,37471527900,64100,64000,64100,63900,9579
|
|
20240902,131300,36858416200,64000,63900,64000,63900,1921
|
|
20240902,131200,36735611500,63900,63900,63900,63800,1072
|
|
20240902,131100,36667112500,63900,63900,63900,63800,457
|
|
20240902,131000,36637910900,63900,63800,63900,63800,1624
|
|
20240902,130900,36534270800,63900,64000,64000,63800,5191
|
|
20240902,130800,36202769600,64000,64000,64000,63900,718
|
|
20240902,130700,36156833000,63900,63900,64000,63900,4825
|
|
20240902,130600,35848425300,63900,63900,63900,63800,615
|
|
20240902,130500,35809127300,63900,63700,63900,63700,3046
|
|
20240902,130400,35614917400,63700,63800,63800,63600,2637
|
|
20240902,130300,35446965400,63800,63800,63800,63700,452
|
|
20240902,130200,35418128300,63800,63700,63800,63700,623
|
|
20240902,130100,35378382100,63800,63800,63800,63700,348
|
|
20240902,130000,35356179800,63800,63800,63800,63700,199
|
|
20240902,125900,35343484400,63800,63800,63800,63700,393
|
|
20240902,125800,35318411500,63800,63700,63800,63700,235
|
|
20240902,125700,35303421300,63800,63800,63800,63700,292
|
|
20240902,125600,35284795400,63800,63800,63800,63700,2983
|
|
20240902,125500,35094590200,63800,63800,63800,63700,357
|
|
20240902,125400,35071817500,63700,63900,63900,63600,1795
|
|
20240902,125300,34957499400,63700,64000,64000,63700,3929
|
|
20240902,125200,34706515600,64000,63900,64000,63900,531
|
|
20240902,125100,34672560800,63900,63900,64000,63900,1130
|
|
20240902,125000,34600323100,64000,64000,64000,63900,485
|
|
20240902,124900,34569311500,64000,63900,64000,63900,1570
|
|
20240902,124800,34468970900,63900,63900,64000,63900,813
|
|
20240902,124700,34416976900,64000,63900,64000,63900,2441
|
|
20240902,124600,34260787400,64000,63900,64000,63900,498
|
|
20240902,124500,34228939100,64000,63900,64000,63900,1520
|
|
20240902,124400,34131783900,63900,63900,63900,63800,7514
|
|
20240902,124300,33652023500,63900,63800,63900,63700,8973
|
|
20240902,124200,33079323300,63800,63700,63800,63700,1199
|
|
20240902,124100,33002915500,63700,63700,63700,63600,576
|
|
20240902,124000,32966237100,63700,63700,63700,63600,493
|
|
20240902,123900,32934833100,63700,63700,63700,63600,164
|
|
20240902,123800,32924387000,63700,63700,63800,63600,2553
|
|
20240902,123700,32761766200,63700,63700,63700,63600,113
|
|
20240902,123600,32754568200,63700,63500,63700,63500,1729
|
|
20240902,123500,32644618400,63600,63500,63600,63500,250
|
|
20240902,123400,32628719800,63600,63600,63700,63500,1437
|
|
20240902,123300,32537336600,63600,63700,63800,63600,6682
|
|
20240902,123200,32111752900,63800,63800,63800,63800,637
|
|
20240902,123100,32071112300,63700,63800,63800,63700,1191
|
|
20240902,123000,31995127200,63800,63800,63800,63700,615
|
|
20240902,122900,31955903700,63900,63700,63900,63700,4162
|
|
20240902,122800,31690376800,63800,63800,63800,63700,683
|
|
20240902,122700,31646802500,63800,63800,63800,63700,462
|
|
20240902,122600,31617328600,63700,63800,63800,63700,294
|
|
20240902,122500,31598575700,63800,63800,63800,63700,971
|
|
20240902,122400,31536643900,63800,63800,63800,63700,630
|
|
20240902,122300,31496453500,63800,63800,63800,63700,274
|
|
20240902,122200,31478972700,63800,63800,63800,63700,496
|
|
20240902,122100,31447328700,63800,63800,63800,63700,1952
|
|
20240902,122000,31322846100,63800,63800,63800,63700,2561
|
|
20240902,121900,31159496100,63800,63800,63800,63700,405
|
|
20240902,121800,31133658000,63800,63800,63800,63700,405
|
|
20240902,121700,31107821300,63800,63800,63800,63700,479
|
|
20240902,121600,31077261500,63800,63800,63800,63700,192
|
|
20240902,121500,31065012300,63700,63700,63700,63600,5313
|
|
20240902,121400,30726619600,63700,63700,63700,63600,1011
|
|
20240902,121300,30662219100,63700,63700,63700,63600,625
|
|
20240902,121200,30622427600,63700,63600,63700,63600,3321
|
|
20240902,121100,30411188900,63600,63500,63600,63500,2919
|
|
20240902,121000,30225728000,63500,63400,63500,63400,464
|
|
20240902,120900,30196265800,63500,63500,63500,63400,371
|
|
20240902,120800,30172710200,63500,63400,63500,63400,256
|
|
20240902,120700,30156454700,63500,63500,63500,63400,446
|
|
20240902,120600,30128134300,63500,63400,63500,63400,336
|
|
20240902,120500,30106799500,63500,63500,63500,63400,380
|
|
20240902,120400,30082669700,63500,63400,63500,63400,1159
|
|
20240902,120300,30009163100,63400,63400,63400,63300,391
|
|
20240902,120200,29984399600,63400,63400,63400,63300,3373
|
|
20240902,120100,29770597000,63400,63400,63400,63300,295
|
|
20240902,120000,29751908900,63400,63400,63400,63300,198
|
|
20240902,115900,29739357700,63400,63400,63400,63300,283
|
|
20240902,115800,29721417800,63300,63400,63400,63300,170
|
|
20240902,115700,29710641600,63300,63400,63400,63300,226
|
|
20240902,115600,29696314800,63400,63300,63400,63300,467
|
|
20240902,115500,29666740100,63400,63300,63400,63300,242
|
|
20240902,115400,29651402800,63400,63200,63400,63200,159
|
|
20240902,115300,29641338300,63200,63300,63400,63200,2532
|
|
20240902,115200,29480975500,63200,63300,63300,63200,219
|
|
20240902,115100,29467117200,63300,63300,63300,63200,1867
|
|
20240902,115000,29348943900,63300,63300,63300,63200,310
|
|
20240902,114900,29329340000,63200,63300,63300,63200,399
|
|
20240902,114800,29304107000,63300,63200,63300,63200,266
|
|
20240902,114700,29287283700,63300,63300,63300,63200,467
|
|
20240902,114600,29257742700,63300,63300,63300,63200,614
|
|
20240902,114500,29218878100,63200,63200,63300,63200,85
|
|
20240902,114400,29213499500,63300,63200,63300,63200,2108
|
|
20240902,114300,29080074100,63200,63300,63300,63200,813
|
|
20240902,114200,29028668300,63300,63400,63400,63200,269
|
|
20240902,114100,29011641900,63400,63400,63400,63200,1919
|
|
20240902,114000,28890163900,63300,63400,63400,63300,223
|
|
20240902,113900,28876027000,63400,63300,63400,63300,242
|
|
20240902,113800,28860694100,63300,63400,63400,63300,503
|
|
20240902,113700,28828843500,63400,63300,63400,63300,66
|
|
20240902,113600,28824661000,63400,63300,63400,63300,567
|
|
20240902,113500,28788717500,63300,63400,63400,63300,2043
|
|
20240902,113400,28659204500,63400,63400,63400,63300,332
|
|
20240902,113300,28638171400,63400,63500,63500,63300,5236
|
|
20240902,113200,28306350600,63500,63500,63500,63400,343
|
|
20240902,113100,28284571900,63400,63500,63500,63400,782
|
|
20240902,113000,28234930800,63500,63500,63500,63400,329
|
|
20240902,112900,28214055500,63400,63500,63500,63400,427
|
|
20240902,112800,28186941900,63500,63400,63500,63400,346
|
|
20240902,112700,28164987000,63500,63500,63500,63400,488
|
|
20240902,112600,28134007800,63600,63500,63600,63500,2512
|
|
20240902,112500,27974373400,63500,63500,63500,63400,295
|
|
20240902,112400,27955641700,63500,63500,63500,63400,247
|
|
20240902,112300,27939957800,63400,63400,63500,63300,1702
|
|
20240902,112200,27832046900,63400,63500,63500,63300,1578
|
|
20240902,112100,27731998500,63500,63500,63500,63400,942
|
|
20240902,112000,27672182100,63500,63500,63500,63400,515
|
|
20240902,111900,27639506000,63500,63500,63500,63400,495
|
|
20240902,111800,27608076300,63500,63600,63600,63400,1285
|
|
20240902,111700,27526501000,63600,63500,63600,63500,2092
|
|
20240902,111600,27393461300,63600,63600,63600,63500,680
|
|
20240902,111500,27350244600,63600,63600,63600,63500,552
|
|
20240902,111400,27315148500,63600,63600,63600,63500,3776
|
|
20240902,111300,27075068900,63600,63600,63600,63500,433
|
|
20240902,111200,27047539700,63600,63700,63700,63500,560
|
|
20240902,111100,27011925700,63700,63600,63700,63500,2170
|
|
20240902,111000,26873983500,63700,63700,63700,63600,643
|
|
20240902,110900,26833045700,63700,63700,63700,63600,426
|
|
20240902,110800,26805910600,63700,63500,63700,63500,4624
|
|
20240902,110700,26511986300,63500,63500,63500,63400,1871
|
|
20240902,110600,26393183200,63500,63400,63500,63400,430
|
|
20240902,110500,26365878800,63500,63400,63500,63400,550
|
|
20240902,110400,26330976400,63400,63500,63500,63400,327
|
|
20240902,110300,26310213300,63400,63500,63500,63400,377
|
|
20240902,110200,26286285300,63500,63500,63500,63400,1007
|
|
20240902,110100,26222400700,63500,63500,63500,63400,468
|
|
20240902,110000,26192686600,63400,63500,63500,63400,635
|
|
20240902,105900,26152395500,63500,63500,63500,63400,3238
|
|
20240902,105800,25946851900,63400,63600,63600,63300,7645
|
|
20240902,105700,25461573800,63600,63500,63600,63500,3059
|
|
20240902,105600,25267271300,63500,63500,63500,63400,898
|
|
20240902,105500,25210260000,63500,63500,63500,63400,1662
|
|
20240902,105400,25104802800,63500,63400,63500,63300,1320
|
|
20240902,105300,25021092200,63400,63400,63400,63300,1160
|
|
20240902,105200,24947549300,63400,63400,63400,63300,1159
|
|
20240902,105100,24874072500,63300,63400,63400,63300,1327
|
|
20240902,105000,24789980100,63400,63400,63500,63300,2874
|
|
20240902,104900,24607706600,63400,63500,63500,63300,3562
|
|
20240902,104800,24381940800,63500,63500,63500,63500,1077
|
|
20240902,104700,24313551300,63500,63500,63500,63400,660
|
|
20240902,104600,24271646300,63500,63500,63600,63400,2200
|
|
20240902,104500,24131929600,63600,63500,63600,63500,980
|
|
20240902,104400,24069632200,63500,63500,63500,63400,1339
|
|
20240902,104300,23984608700,63500,63500,63500,63400,2730
|
|
20240902,104200,23811263700,63500,63500,63500,63400,1364
|
|
20240902,104100,23724650900,63500,63500,63500,63400,3690
|
|
20240902,104000,23490337900,63500,63500,63500,63400,1541
|
|
20240902,103900,23392484700,63500,63500,63500,63400,1600
|
|
20240902,103800,23290885300,63500,63400,63500,63300,2282
|
|
20240902,103700,23146181300,63400,63400,63400,63300,1493
|
|
20240902,103600,23051525300,63400,63400,63400,63300,1367
|
|
20240902,103500,22964870100,63400,63500,63500,63300,3664
|
|
20240902,103400,22732564500,63500,63500,63500,63400,1979
|
|
20240902,103300,22606898400,63500,63400,63500,63400,3253
|
|
20240902,103200,22400509400,63400,63500,63500,63300,4679
|
|
20240902,103100,22103656900,63500,63500,63500,63400,2461
|
|
20240902,103000,21947394700,63500,63500,63500,63400,1774
|
|
20240902,102900,21834757800,63500,63400,63500,63300,2752
|
|
20240902,102800,21660281100,63400,63500,63600,63400,3154
|
|
20240902,102700,21460084300,63500,63500,63600,63500,3150
|
|
20240902,102600,21259857700,63600,63600,63700,63500,2494
|
|
20240902,102500,21101153400,63700,63600,63700,63500,5765
|
|
20240902,102400,20734120100,63500,63400,63600,63400,8347
|
|
20240902,102300,20204118100,63400,63400,63400,63300,1392
|
|
20240902,102200,20115870300,63300,63300,63400,63300,1508
|
|
20240902,102100,20020308800,63400,63500,63500,63300,4581
|
|
20240902,102000,19729907900,63500,63500,63500,63400,1611
|
|
20240902,101900,19627650100,63500,63500,63500,63400,1950
|
|
20240902,101800,19503829400,63500,63500,63500,63400,1745
|
|
20240902,101700,19393048800,63500,63400,63500,63400,1070
|
|
20240902,101600,19325115500,63500,63600,63600,63400,4628
|
|
20240902,101500,19031132300,63600,63500,63600,63400,4987
|
|
20240902,101400,18714371700,63500,63500,63500,63400,6990
|
|
20240902,101300,18270543700,63500,63400,63500,63400,1680
|
|
20240902,101200,18163910300,63500,63500,63500,63400,1523
|
|
20240902,101100,18067298400,63400,63400,63500,63300,4632
|
|
20240902,101000,17773612400,63400,63400,63500,63300,1714
|
|
20240902,100900,17664920600,63400,63400,63500,63300,2353
|
|
20240902,100800,17515684100,63300,63300,63500,63300,2987
|
|
20240902,100700,17326260600,63400,63400,63500,63400,1190
|
|
20240902,100600,17250775700,63400,63400,63500,63300,4203
|
|
20240902,100500,16984231600,63400,63300,63400,63300,3290
|
|
20240902,100400,16775822300,63300,63500,63500,63300,2553
|
|
20240902,100300,16613994400,63500,63500,63500,63400,1295
|
|
20240902,100200,16531804100,63400,63800,63800,63400,10848
|
|
20240902,100100,15841318100,63800,63800,63800,63700,3151
|
|
20240902,100000,15640300700,63800,63600,63800,63500,9789
|
|
20240902,095900,15016996400,63600,63400,63600,63400,6094
|
|
20240902,095800,14630003800,63400,63100,63500,63100,13700
|
|
20240902,095700,13763202700,63100,63100,63200,63000,2381
|
|
20240902,095600,13612946600,63200,63000,63200,63000,2030
|
|
20240902,095500,13484831700,63100,63000,63100,62900,5019
|
|
20240902,095400,13168526000,62900,62800,63000,62700,6800
|
|
20240902,095300,12741074700,62800,62800,62900,62700,962
|
|
20240902,095200,12680685900,62800,62500,62900,62500,10345
|
|
20240902,095100,12031845600,62600,62600,62600,62500,434
|
|
20240902,095000,12004681700,62600,62600,62600,62500,282
|
|
20240902,094900,11987028800,62500,62700,62700,62500,2574
|
|
20240902,094800,11825845300,62700,62500,62700,62500,5381
|
|
20240902,094700,11489274400,62500,62400,62500,62300,2212
|
|
20240902,094600,11351183500,62300,62300,62400,62300,1044
|
|
20240902,094500,11286056700,62300,62400,62400,62300,2008
|
|
20240902,094400,11160827300,62400,62300,62400,62200,2817
|
|
20240902,094300,10985254900,62300,62300,62400,62200,1624
|
|
20240902,094200,10884079900,62300,62300,62300,62100,3475
|
|
20240902,094100,10667848400,62300,62300,62300,62200,1098
|
|
20240902,094000,10599507200,62300,62400,62400,62200,2097
|
|
20240902,093900,10468861800,62400,62200,62400,62200,4492
|
|
20240902,093800,10189114600,62200,62200,62200,62100,567
|
|
20240902,093700,10153847600,62200,62200,62300,62200,3319
|
|
20240902,093600,9947391900,62200,62100,62200,62000,1692
|
|
20240902,093500,9842320800,62100,62000,62100,61900,2341
|
|
20240902,093400,9697167300,61900,61900,62100,61900,1950
|
|
20240902,093300,9576382100,61800,61900,61900,61800,420
|
|
20240902,093200,9550387500,61900,61800,61900,61800,2191
|
|
20240902,093100,9414924100,61700,61900,61900,61700,2541
|
|
20240902,093000,9257959000,61900,61900,61900,61800,71
|
|
20240902,092900,9253567100,61900,61900,61900,61800,813
|
|
20240902,092800,9203283500,61900,61800,62000,61800,4869
|
|
20240902,092700,8902021600,61800,61900,61900,61700,1356
|
|
20240902,092600,8818265400,61700,61600,61800,61600,3186
|
|
20240902,092500,8621656000,61700,61700,61700,61600,364
|
|
20240902,092400,8599215100,61700,61700,61700,61600,333
|
|
20240902,092300,8578671100,61700,61600,61900,61600,5404
|
|
20240902,092200,8245286800,61600,61800,61800,61500,3751
|
|
20240902,092100,8014057500,61700,61800,61800,61700,3046
|
|
20240902,092000,7826005900,61800,61800,61900,61700,4499
|
|
20240902,091900,7548019700,61900,61900,61900,61800,2035
|
|
20240902,091800,7422096900,62000,61900,62100,61800,5777
|
|
20240902,091700,7064347900,61900,61900,61900,61800,3350
|
|
20240902,091600,6857073000,62000,61900,62100,61900,4099
|
|
20240902,091500,6603190400,61900,61900,62000,61800,2715
|
|
20240902,091400,6435152800,62000,62000,62100,61900,2749
|
|
20240902,091300,6264686800,62000,62000,62000,61900,1645
|
|
20240902,091200,6162749900,62100,62000,62100,62000,2293
|
|
20240902,091100,6020434800,62100,62100,62100,62000,1055
|
|
20240902,091000,5954970400,62100,61900,62100,61800,5358
|
|
20240902,090900,5623036700,62000,62200,62200,61900,10037
|
|
20240902,090800,5000544000,62100,62300,62300,62100,3268
|
|
20240902,090700,4797225700,62300,62100,62300,61900,13940
|
|
20240902,090600,3931767300,62200,62300,62300,62100,4841
|
|
20240902,090500,3630785800,62300,62400,62400,62200,6191
|
|
20240902,090400,3245001100,62400,62400,62600,62300,5570
|
|
20240902,090300,2897137500,62400,62500,62500,62100,7353
|
|
20240902,090200,2438689100,62500,62500,62600,62400,6568
|
|
20240902,090100,2028186300,62400,62500,62700,62400,15797
|
|
20240902,090000,1039341700,62600,62400,62600,62400,16643
|