657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,195300,40993497200,62700,62700,62700,62700,0
|
|
20240904,195200,40993497200,62700,62700,62700,62700,0
|
|
20240904,195100,40993497200,62700,62700,62700,62700,0
|
|
20240904,195000,40993497200,62700,62700,62700,62700,0
|
|
20240904,194900,40993497200,62700,62700,62700,62700,0
|
|
20240904,194800,40993497200,62700,62700,62700,62700,0
|
|
20240904,194700,40993497200,62700,62700,62700,62700,0
|
|
20240904,194600,40993497200,62700,62700,62700,62700,0
|
|
20240904,194500,40993497200,62700,62700,62700,62700,0
|
|
20240904,194400,40993497200,62700,62700,62700,62700,0
|
|
20240904,194300,40993497200,62700,62700,62700,62700,0
|
|
20240904,194200,40993497200,62700,62700,62700,62700,0
|
|
20240904,194100,40993497200,62700,62700,62700,62700,0
|
|
20240904,194000,40993497200,62700,62700,62700,62700,0
|
|
20240904,193900,40993497200,62700,62700,62700,62700,0
|
|
20240904,193800,40993497200,62700,62700,62700,62700,0
|
|
20240904,193700,40993497200,62700,62700,62700,62700,0
|
|
20240904,193600,40993497200,62700,62700,62700,62700,0
|
|
20240904,193500,40993497200,62700,62700,62700,62700,0
|
|
20240904,193400,40993497200,62700,62700,62700,62700,0
|
|
20240904,193300,40993497200,62700,62700,62700,62700,0
|
|
20240904,193200,40993497200,62700,62700,62700,62700,0
|
|
20240904,193100,40993497200,62700,62700,62700,62700,0
|
|
20240904,193000,40993497200,62700,62700,62700,62700,0
|
|
20240904,192900,40993497200,62700,62700,62700,62700,0
|
|
20240904,192800,40993497200,62700,62700,62700,62700,0
|
|
20240904,192700,40993497200,62700,62700,62700,62700,0
|
|
20240904,192600,40993497200,62700,62700,62700,62700,0
|
|
20240904,192500,40993497200,62700,62700,62700,62700,0
|
|
20240904,192400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,192300,40993497200,62700,62700,62700,62700,0
|
|
20240904,192200,40993497200,62700,62700,62700,62700,0
|
|
20240904,192100,40993497200,62700,62700,62700,62700,0
|
|
20240904,192000,40993497200,62700,62700,62700,62700,0
|
|
20240904,191900,40993497200,62700,62700,62700,62700,0
|
|
20240904,191800,40993497200,62700,62700,62700,62700,0
|
|
20240904,191700,40993497200,62700,62700,62700,62700,0
|
|
20240904,191600,40993497200,62700,62700,62700,62700,0
|
|
20240904,191500,40993497200,62700,62700,62700,62700,0
|
|
20240904,191400,40993497200,62700,62700,62700,62700,0
|
|
20240904,191300,40993497200,62700,62700,62700,62700,0
|
|
20240904,191200,40993497200,62700,62700,62700,62700,0
|
|
20240904,191100,40993497200,62700,62700,62700,62700,0
|
|
20240904,191000,40993497200,62700,62700,62700,62700,0
|
|
20240904,190900,40993497200,62700,62700,62700,62700,0
|
|
20240904,190800,40993497200,62700,62700,62700,62700,0
|
|
20240904,190700,40993497200,62700,62700,62700,62700,0
|
|
20240904,190600,40993497200,62700,62700,62700,62700,0
|
|
20240904,190500,40993497200,62700,62700,62700,62700,0
|
|
20240904,190400,40993497200,62700,62700,62700,62700,0
|
|
20240904,190300,40993497200,62700,62700,62700,62700,0
|
|
20240904,190200,40993497200,62700,62700,62700,62700,0
|
|
20240904,190100,40993497200,62700,62700,62700,62700,0
|
|
20240904,190000,40993497200,62700,62700,62700,62700,0
|
|
20240904,185900,40993497200,62700,62700,62700,62700,0
|
|
20240904,185800,40993497200,62700,62700,62700,62700,0
|
|
20240904,185700,40993497200,62700,62700,62700,62700,0
|
|
20240904,185600,40993497200,62700,62700,62700,62700,0
|
|
20240904,185500,40993497200,62700,62700,62700,62700,0
|
|
20240904,185400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,185300,40993497200,62700,62700,62700,62700,0
|
|
20240904,185200,40993497200,62700,62700,62700,62700,0
|
|
20240904,185100,40993497200,62700,62700,62700,62700,0
|
|
20240904,185000,40993497200,62700,62700,62700,62700,0
|
|
20240904,184900,40993497200,62700,62700,62700,62700,0
|
|
20240904,184800,40993497200,62700,62700,62700,62700,0
|
|
20240904,184700,40993497200,62700,62700,62700,62700,0
|
|
20240904,184600,40993497200,62700,62700,62700,62700,0
|
|
20240904,184500,40993497200,62700,62700,62700,62700,0
|
|
20240904,184400,40993497200,62700,62700,62700,62700,0
|
|
20240904,184300,40993497200,62700,62700,62700,62700,0
|
|
20240904,184200,40993497200,62700,62700,62700,62700,0
|
|
20240904,184100,40993497200,62700,62700,62700,62700,0
|
|
20240904,184000,40993497200,62700,62700,62700,62700,0
|
|
20240904,183900,40993497200,62700,62700,62700,62700,0
|
|
20240904,183800,40993497200,62700,62700,62700,62700,0
|
|
20240904,183700,40993497200,62700,62700,62700,62700,0
|
|
20240904,183600,40993497200,62700,62700,62700,62700,0
|
|
20240904,183500,40993497200,62700,62700,62700,62700,0
|
|
20240904,183400,40993497200,62700,62700,62700,62700,0
|
|
20240904,183300,40993497200,62700,62700,62700,62700,0
|
|
20240904,183200,40993497200,62700,62700,62700,62700,0
|
|
20240904,183100,40993497200,62700,62700,62700,62700,0
|
|
20240904,183000,40993497200,62700,62700,62700,62700,0
|
|
20240904,182900,40993497200,62700,62700,62700,62700,0
|
|
20240904,182800,40993497200,62700,62700,62700,62700,0
|
|
20240904,182700,40993497200,62700,62700,62700,62700,0
|
|
20240904,182600,40993497200,62700,62700,62700,62700,0
|
|
20240904,182500,40993497200,62700,62700,62700,62700,0
|
|
20240904,182400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,182300,40993497200,62700,62700,62700,62700,0
|
|
20240904,182200,40993497200,62700,62700,62700,62700,0
|
|
20240904,182100,40993497200,62700,62700,62700,62700,0
|
|
20240904,182000,40993497200,62700,62700,62700,62700,0
|
|
20240904,181900,40993497200,62700,62700,62700,62700,0
|
|
20240904,181800,40993497200,62700,62700,62700,62700,0
|
|
20240904,181700,40993497200,62700,62700,62700,62700,0
|
|
20240904,181600,40993497200,62700,62700,62700,62700,0
|
|
20240904,181500,40993497200,62700,62700,62700,62700,0
|
|
20240904,181400,40993497200,62700,62700,62700,62700,0
|
|
20240904,181300,40993497200,62700,62700,62700,62700,0
|
|
20240904,181200,40993497200,62700,62700,62700,62700,0
|
|
20240904,181100,40993497200,62700,62700,62700,62700,0
|
|
20240904,181000,40993497200,62700,62700,62700,62700,0
|
|
20240904,180900,40993497200,62700,62700,62700,62700,0
|
|
20240904,180800,40993497200,62700,62700,62700,62700,0
|
|
20240904,180700,40993497200,62700,62700,62700,62700,0
|
|
20240904,180600,40993497200,62700,62700,62700,62700,0
|
|
20240904,180500,40993497200,62700,62700,62700,62700,0
|
|
20240904,180400,40993497200,62700,62700,62700,62700,0
|
|
20240904,180300,40993497200,62700,62700,62700,62700,0
|
|
20240904,180200,40993497200,62700,62700,62700,62700,0
|
|
20240904,180100,40993497200,62700,62700,62700,62700,0
|
|
20240904,180000,40993497200,62700,62700,62700,62700,0
|
|
20240904,175900,40993497200,62700,62700,62700,62700,0
|
|
20240904,175800,40993497200,62700,62700,62700,62700,0
|
|
20240904,175700,40993497200,62700,62700,62700,62700,0
|
|
20240904,175600,40993497200,62700,62700,62700,62700,0
|
|
20240904,175500,40993497200,62700,62700,62700,62700,0
|
|
20240904,175400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,175300,40993497200,62700,62700,62700,62700,0
|
|
20240904,175200,40993497200,62700,62700,62700,62700,0
|
|
20240904,175100,40993497200,62700,62700,62700,62700,0
|
|
20240904,175000,40993497200,62700,62700,62700,62700,0
|
|
20240904,174900,40993497200,62700,62700,62700,62700,0
|
|
20240904,174800,40993497200,62700,62700,62700,62700,0
|
|
20240904,174700,40993497200,62700,62700,62700,62700,0
|
|
20240904,174600,40993497200,62700,62700,62700,62700,0
|
|
20240904,174500,40993497200,62700,62700,62700,62700,0
|
|
20240904,174400,40993497200,62700,62700,62700,62700,0
|
|
20240904,174300,40993497200,62700,62700,62700,62700,0
|
|
20240904,174200,40993497200,62700,62700,62700,62700,0
|
|
20240904,174100,40993497200,62700,62700,62700,62700,0
|
|
20240904,174000,40993497200,62700,62700,62700,62700,0
|
|
20240904,173900,40993497200,62700,62700,62700,62700,0
|
|
20240904,173800,40993497200,62700,62700,62700,62700,0
|
|
20240904,173700,40993497200,62700,62700,62700,62700,0
|
|
20240904,173600,40993497200,62700,62700,62700,62700,0
|
|
20240904,173500,40993497200,62700,62700,62700,62700,0
|
|
20240904,173400,40993497200,62700,62700,62700,62700,0
|
|
20240904,173300,40993497200,62700,62700,62700,62700,0
|
|
20240904,173200,40993497200,62700,62700,62700,62700,0
|
|
20240904,173100,40993497200,62700,62700,62700,62700,0
|
|
20240904,173000,40993497200,62700,62700,62700,62700,0
|
|
20240904,172900,40993497200,62700,62700,62700,62700,0
|
|
20240904,172800,40993497200,62700,62700,62700,62700,0
|
|
20240904,172700,40993497200,62700,62700,62700,62700,0
|
|
20240904,172600,40993497200,62700,62700,62700,62700,0
|
|
20240904,172500,40993497200,62700,62700,62700,62700,0
|
|
20240904,172400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,172300,40993497200,62700,62700,62700,62700,0
|
|
20240904,172200,40993497200,62700,62700,62700,62700,0
|
|
20240904,172100,40993497200,62700,62700,62700,62700,0
|
|
20240904,172000,40993497200,62700,62700,62700,62700,0
|
|
20240904,171900,40993497200,62700,62700,62700,62700,0
|
|
20240904,171800,40993497200,62700,62700,62700,62700,0
|
|
20240904,171700,40993497200,62700,62700,62700,62700,0
|
|
20240904,171600,40993497200,62700,62700,62700,62700,0
|
|
20240904,171500,40993497200,62700,62700,62700,62700,0
|
|
20240904,171400,40993497200,62700,62700,62700,62700,0
|
|
20240904,171300,40993497200,62700,62700,62700,62700,0
|
|
20240904,171200,40993497200,62700,62700,62700,62700,0
|
|
20240904,171100,40993497200,62700,62700,62700,62700,0
|
|
20240904,171000,40993497200,62700,62700,62700,62700,0
|
|
20240904,170900,40993497200,62700,62700,62700,62700,0
|
|
20240904,170800,40993497200,62700,62700,62700,62700,0
|
|
20240904,170700,40993497200,62700,62700,62700,62700,0
|
|
20240904,170600,40993497200,62700,62700,62700,62700,0
|
|
20240904,170500,40993497200,62700,62700,62700,62700,0
|
|
20240904,170400,40993497200,62700,62700,62700,62700,0
|
|
20240904,170300,40993497200,62700,62700,62700,62700,0
|
|
20240904,170200,40993497200,62700,62700,62700,62700,0
|
|
20240904,170100,40993497200,62700,62700,62700,62700,0
|
|
20240904,170000,40993497200,62700,62700,62700,62700,0
|
|
20240904,165900,40993497200,62700,62700,62700,62700,0
|
|
20240904,165800,40993497200,62700,62700,62700,62700,0
|
|
20240904,165700,40993497200,62700,62700,62700,62700,0
|
|
20240904,165600,40993497200,62700,62700,62700,62700,0
|
|
20240904,165500,40993497200,62700,62700,62700,62700,0
|
|
20240904,165400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,165300,40993497200,62700,62700,62700,62700,0
|
|
20240904,165200,40993497200,62700,62700,62700,62700,0
|
|
20240904,165100,40993497200,62700,62700,62700,62700,0
|
|
20240904,165000,40993497200,62700,62700,62700,62700,0
|
|
20240904,164900,40993497200,62700,62700,62700,62700,0
|
|
20240904,164800,40993497200,62700,62700,62700,62700,0
|
|
20240904,164700,40993497200,62700,62700,62700,62700,0
|
|
20240904,164600,40993497200,62700,62700,62700,62700,0
|
|
20240904,164500,40993497200,62700,62700,62700,62700,0
|
|
20240904,164400,40993497200,62700,62700,62700,62700,0
|
|
20240904,164300,40993497200,62700,62700,62700,62700,0
|
|
20240904,164200,40993497200,62700,62700,62700,62700,0
|
|
20240904,164100,40993497200,62700,62700,62700,62700,0
|
|
20240904,164000,40993497200,62700,62700,62700,62700,0
|
|
20240904,163900,40993497200,62700,62700,62700,62700,0
|
|
20240904,163800,40993497200,62700,62700,62700,62700,0
|
|
20240904,163700,40993497200,62700,62700,62700,62700,0
|
|
20240904,163600,40993497200,62700,62700,62700,62700,0
|
|
20240904,163500,40993497200,62700,62700,62700,62700,0
|
|
20240904,163400,40993497200,62700,62700,62700,62700,0
|
|
20240904,163300,40993497200,62700,62700,62700,62700,0
|
|
20240904,163200,40993497200,62700,62700,62700,62700,0
|
|
20240904,163100,40993497200,62700,62700,62700,62700,0
|
|
20240904,163000,40993497200,62700,62700,62700,62700,0
|
|
20240904,162900,40993497200,62700,62700,62700,62700,0
|
|
20240904,162800,40993497200,62700,62700,62700,62700,0
|
|
20240904,162700,40993497200,62700,62700,62700,62700,0
|
|
20240904,162600,40993497200,62700,62700,62700,62700,0
|
|
20240904,162500,40993497200,62700,62700,62700,62700,0
|
|
20240904,162400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,162300,40993497200,62700,62700,62700,62700,0
|
|
20240904,162200,40993497200,62700,62700,62700,62700,0
|
|
20240904,162100,40993497200,62700,62700,62700,62700,0
|
|
20240904,162000,40993497200,62700,62700,62700,62700,0
|
|
20240904,161900,40993497200,62700,62700,62700,62700,0
|
|
20240904,161800,40993497200,62700,62700,62700,62700,0
|
|
20240904,161700,40993497200,62700,62700,62700,62700,0
|
|
20240904,161600,40993497200,62700,62700,62700,62700,0
|
|
20240904,161500,40993497200,62700,62700,62700,62700,0
|
|
20240904,161400,40993497200,62700,62700,62700,62700,0
|
|
20240904,161300,40993497200,62700,62700,62700,62700,0
|
|
20240904,161200,40993497200,62700,62700,62700,62700,0
|
|
20240904,161100,40993497200,62700,62700,62700,62700,0
|
|
20240904,161000,40993497200,62700,62700,62700,62700,0
|
|
20240904,160900,40993497200,62700,62700,62700,62700,0
|
|
20240904,160800,40993497200,62700,62700,62700,62700,0
|
|
20240904,160700,40993497200,62700,62700,62700,62700,0
|
|
20240904,160600,40993497200,62700,62700,62700,62700,0
|
|
20240904,160500,40993497200,62700,62700,62700,62700,0
|
|
20240904,160400,40993497200,62700,62700,62700,62700,0
|
|
20240904,160300,40993497200,62700,62700,62700,62700,0
|
|
20240904,160200,40993497200,62700,62700,62700,62700,0
|
|
20240904,160100,40993497200,62700,62700,62700,62700,0
|
|
20240904,160000,40993497200,62700,62700,62700,62700,0
|
|
20240904,155900,40993497200,62700,62700,62700,62700,0
|
|
20240904,155800,40993497200,62700,62700,62700,62700,0
|
|
20240904,155700,40993497200,62700,62700,62700,62700,0
|
|
20240904,155600,40993497200,62700,62700,62700,62700,0
|
|
20240904,155500,40993497200,62700,62700,62700,62700,0
|
|
20240904,155400,40993497200,62700,62700,62700,62700,63380
|
|
20240904,155300,40993497200,62700,62700,62700,62700,0
|
|
20240904,155200,40993497200,62700,62700,62700,62700,0
|
|
20240904,155100,40993497200,62700,62700,62700,62700,0
|
|
20240904,155000,40993497200,62700,62700,62700,62700,0
|
|
20240904,154900,40993497200,62700,62700,62700,62700,0
|
|
20240904,154800,40993497200,62700,62700,62700,62700,0
|
|
20240904,154700,40993497200,62700,62700,62700,62700,0
|
|
20240904,154600,40993497200,62700,62700,62700,62700,0
|
|
20240904,154500,40993497200,62700,62700,62700,62700,0
|
|
20240904,154400,40993497200,62700,62700,62700,62700,0
|
|
20240904,154300,40993497200,62700,62700,62700,62700,0
|
|
20240904,154200,40993497200,62700,62700,62700,62700,0
|
|
20240904,154100,40993497200,62700,62700,62700,62700,0
|
|
20240904,154000,40993497200,62700,62700,62700,62700,0
|
|
20240904,153900,40993497200,62700,62700,62700,62700,0
|
|
20240904,153800,40993497200,62700,62700,62700,62700,0
|
|
20240904,153700,40993497200,62700,62700,62700,62700,0
|
|
20240904,153600,40993497200,62700,62700,62700,62700,0
|
|
20240904,153500,40993497200,62700,62700,62700,62700,0
|
|
20240904,153400,40993497200,62700,62700,62700,62700,0
|
|
20240904,153300,40993497200,62700,62700,62700,62700,0
|
|
20240904,153200,40993497200,62700,62700,62700,62700,0
|
|
20240904,153100,40993497200,62700,62700,62700,62700,0
|
|
20240904,153000,40993497200,62700,62700,62700,62700,63380
|
|
20240904,152900,37019571200,62900,62900,62900,62900,0
|
|
20240904,152800,37019571200,62900,62900,62900,62900,0
|
|
20240904,152700,37019571200,62900,62900,62900,62900,0
|
|
20240904,152600,37019571200,62900,62900,62900,62900,0
|
|
20240904,152500,37019571200,62900,62900,62900,62900,0
|
|
20240904,152400,37019571200,62900,62900,62900,62900,0
|
|
20240904,152300,37019571200,62900,62900,62900,62900,0
|
|
20240904,152200,37019571200,62900,62900,62900,62900,0
|
|
20240904,152100,37019571200,62900,62900,62900,62900,0
|
|
20240904,152000,37019571200,62900,62900,62900,62900,0
|
|
20240904,151900,37019571200,62900,62800,63000,62700,908
|
|
20240904,151800,36962520300,62800,62900,62900,62800,1167
|
|
20240904,151700,36889192000,62900,62900,63000,62800,748
|
|
20240904,151600,36842157000,62900,63000,63000,62700,713
|
|
20240904,151500,36797317300,63000,62800,63000,62700,1823
|
|
20240904,151400,36682788100,62800,63000,63000,62700,4795
|
|
20240904,151300,36381298800,63000,63000,63000,62900,927
|
|
20240904,151200,36322901300,63000,63000,63000,62900,857
|
|
20240904,151100,36268958500,63000,62900,63000,62900,682
|
|
20240904,151000,36226018400,63000,63000,63000,62900,643
|
|
20240904,150900,36185513500,62900,62900,63000,62900,428
|
|
20240904,150800,36158570100,63000,63000,63000,62900,295
|
|
20240904,150700,36139994100,63000,63000,63000,62900,2509
|
|
20240904,150600,35982159500,63000,63000,63000,62900,531
|
|
20240904,150500,35948721900,63000,63000,63000,62800,1438
|
|
20240904,150400,35858260500,63000,63000,63000,62900,895
|
|
20240904,150300,35801917900,63000,63000,63000,62900,1050
|
|
20240904,150200,35735792800,63000,63100,63100,62900,2616
|
|
20240904,150100,35571064700,63100,63000,63100,63000,2602
|
|
20240904,150000,35407059100,63000,63000,63100,62900,1803
|
|
20240904,145900,35293448200,63100,63100,63100,63000,4645
|
|
20240904,145800,35000763900,63100,63100,63100,63000,605
|
|
20240904,145700,34962601100,63100,63100,63100,63000,621
|
|
20240904,145600,34923431600,63100,63000,63100,62900,771
|
|
20240904,145500,34874828300,62900,62900,63000,62900,1178
|
|
20240904,145400,34800636900,63000,63000,63000,62900,2246
|
|
20240904,145300,34659158700,63000,63000,63000,62900,715
|
|
20240904,145200,34614132000,63000,63000,63000,62900,487
|
|
20240904,145100,34583464600,63000,63000,63000,62900,422
|
|
20240904,145000,34556887400,62900,63000,63000,62900,531
|
|
20240904,144900,34523463000,63000,62800,63000,62800,2353
|
|
20240904,144800,34375584800,62800,63000,63000,62700,4764
|
|
20240904,144700,34075959100,63000,63000,63000,62900,1148
|
|
20240904,144600,34003712400,63000,63000,63000,62900,510
|
|
20240904,144500,33971601600,63000,63000,63000,62900,687
|
|
20240904,144400,33928336400,63000,62900,63000,62900,420
|
|
20240904,144300,33901898500,63000,63000,63000,62900,881
|
|
20240904,144200,33846431800,63000,63000,63000,62900,556
|
|
20240904,144100,33811424500,63000,63000,63000,62900,345
|
|
20240904,144000,33789702500,62900,63100,63100,62800,1575
|
|
20240904,143900,33690585300,63100,63000,63100,62900,979
|
|
20240904,143800,33628916900,63000,62900,63000,62800,910
|
|
20240904,143700,33571683500,62900,63000,63000,62900,3063
|
|
20240904,143600,33379007500,62900,63000,63000,62900,426
|
|
20240904,143500,33352189200,62900,63100,63100,62900,3531
|
|
20240904,143400,33129854300,63100,63100,63100,63000,2615
|
|
20240904,143300,32964869700,63100,63100,63100,63000,489
|
|
20240904,143200,32934026600,63000,62900,63100,62900,3229
|
|
20240904,143100,32730584500,62900,62900,63000,62900,611
|
|
20240904,143000,32692108200,62900,63000,63000,62900,616
|
|
20240904,142900,32653326300,63000,63000,63000,62900,720
|
|
20240904,142800,32607988600,63000,63000,63000,62900,435
|
|
20240904,142700,32580603600,62900,63000,63000,62900,729
|
|
20240904,142600,32534711700,63000,63000,63000,62900,399
|
|
20240904,142500,32509592200,62900,63000,63000,62900,6334
|
|
20240904,142400,32110694800,63000,62900,63000,62900,565
|
|
20240904,142300,32075113200,62900,63000,63000,62900,453
|
|
20240904,142200,32046603100,63000,62900,63000,62900,451
|
|
20240904,142100,32018208000,62900,63100,63100,62900,3518
|
|
20240904,142000,31796654000,63100,63000,63100,63000,590
|
|
20240904,141900,31759461400,63100,63000,63100,63000,503
|
|
20240904,141800,31727746100,63100,63100,63100,63000,272
|
|
20240904,141700,31710597700,63000,63100,63100,63000,4659
|
|
20240904,141600,31416720300,63100,63100,63100,63000,633
|
|
20240904,141500,31376800400,63100,63000,63100,63000,452
|
|
20240904,141400,31348300000,63100,63100,63100,63000,764
|
|
20240904,141300,31300123800,63000,63000,63100,62900,603
|
|
20240904,141200,31262123100,62900,63000,63000,62900,686
|
|
20240904,141100,31218927900,63000,63000,63000,62900,646
|
|
20240904,141000,31178256500,63000,63000,63000,62900,430
|
|
20240904,140900,31151175000,63000,63000,63000,62900,648
|
|
20240904,140800,31110383700,62900,63000,63000,62900,349
|
|
20240904,140700,31088404000,62900,62800,63000,62800,2945
|
|
20240904,140600,30903094000,62900,62900,63000,62800,5153
|
|
20240904,140500,30579057200,63000,63000,63100,62900,4982
|
|
20240904,140400,30265230500,63000,63100,63100,63000,347
|
|
20240904,140300,30243356200,63000,63200,63200,63000,1961
|
|
20240904,140200,30119615600,63100,63300,63300,63100,1929
|
|
20240904,140100,29997720100,63200,63200,63300,63200,2465
|
|
20240904,140000,29841912100,63200,63300,63300,63200,3596
|
|
20240904,135900,29614401000,63200,63300,63300,63200,449
|
|
20240904,135800,29586000500,63300,63200,63300,63200,716
|
|
20240904,135700,29540704500,63300,63300,63300,63200,449
|
|
20240904,135600,29512295100,63300,63200,63300,63200,666
|
|
20240904,135500,29470167400,63200,63200,63300,63100,651
|
|
20240904,135400,29429014800,63200,63300,63300,63200,422
|
|
20240904,135300,29402330400,63300,63300,63300,63100,716
|
|
20240904,135200,29357059700,63200,63100,63300,63100,472
|
|
20240904,135100,29327215100,63200,63100,63200,63000,765
|
|
20240904,135000,29278954700,63100,63300,63300,63000,7767
|
|
20240904,134900,28788190800,63300,63300,63300,63200,605
|
|
20240904,134800,28749912700,63300,63300,63300,63200,687
|
|
20240904,134700,28706447400,63300,63300,63300,63200,873
|
|
20240904,134600,28651206600,63300,63200,63300,63200,801
|
|
20240904,134500,28600536600,63300,63300,63300,63200,929
|
|
20240904,134400,28541746800,63300,63200,63300,63200,735
|
|
20240904,134300,28495243100,63300,63300,63300,63200,751
|
|
20240904,134200,28447722000,63300,63300,63300,63200,592
|
|
20240904,134100,28410271300,63300,63200,63300,63200,502
|
|
20240904,134000,28378507400,63300,63300,63300,63200,777
|
|
20240904,133900,28329354400,63300,63400,63400,63200,571
|
|
20240904,133800,28293218000,63400,63300,63400,63200,644
|
|
20240904,133700,28252428600,63200,63200,63300,63100,923
|
|
20240904,133600,28194094400,63200,63300,63400,63200,3903
|
|
20240904,133500,27947201200,63400,63300,63400,63300,630
|
|
20240904,133400,27907286600,63400,63400,63400,63300,356
|
|
20240904,133300,27884721400,63400,63300,63400,63300,489
|
|
20240904,133200,27853741800,63400,63100,63400,63100,1236
|
|
20240904,133100,27775527300,63100,63200,63200,63100,893
|
|
20240904,133000,27719103400,63200,63100,63200,63100,447
|
|
20240904,132900,27690873500,63200,63200,63200,63100,486
|
|
20240904,132800,27660167400,63200,63200,63200,63100,566
|
|
20240904,132700,27624412300,63200,63400,63400,63100,4487
|
|
20240904,132600,27340515400,63400,63300,63400,63300,360
|
|
20240904,132500,27317700900,63300,63300,63300,63200,1135
|
|
20240904,132400,27245870800,63300,63200,63300,63100,616
|
|
20240904,132300,27206942000,63100,63200,63200,63100,470
|
|
20240904,132200,27177254000,63200,63200,63200,63100,697
|
|
20240904,132100,27133215600,63200,63100,63200,63100,680
|
|
20240904,132000,27090260000,63100,63100,63200,63100,590
|
|
20240904,131900,27052987200,63200,63100,63200,63100,701
|
|
20240904,131800,27008717500,63200,63100,63200,63100,526
|
|
20240904,131700,26975506000,63100,63100,63200,63100,596
|
|
20240904,131600,26937870500,63100,63000,63200,63000,1280
|
|
20240904,131500,26857078300,63000,63200,63200,63000,1132
|
|
20240904,131400,26785704700,63000,63200,63200,63000,3117
|
|
20240904,131300,26588994600,63100,63100,63200,63000,1027
|
|
20240904,131200,26524194900,63100,63000,63100,63000,611
|
|
20240904,131100,26485686300,63000,63100,63200,62900,5359
|
|
20240904,131000,26147761400,63100,63200,63200,63100,1117
|
|
20240904,130900,26077234900,63100,63000,63200,63000,1031
|
|
20240904,130800,26012136900,63000,63100,63200,63000,1068
|
|
20240904,130700,25944775900,63200,63200,63200,63100,928
|
|
20240904,130600,25886187000,63100,63100,63200,63000,1001
|
|
20240904,130500,25823027300,63100,63300,63300,63100,1314
|
|
20240904,130400,25740043300,63200,63200,63300,63100,1131
|
|
20240904,130300,25668544800,63200,63300,63300,63200,821
|
|
20240904,130200,25616637100,63200,63200,63300,63100,620
|
|
20240904,130100,25577445500,63100,63200,63200,63100,1347
|
|
20240904,130000,25492373400,63200,63200,63200,63100,452
|
|
20240904,125900,25463834500,63100,63100,63200,63100,255
|
|
20240904,125800,25447725600,63200,63200,63200,63100,389
|
|
20240904,125700,25423152300,63100,63200,63200,63100,376
|
|
20240904,125600,25399408100,63200,63000,63300,63000,2253
|
|
20240904,125500,25257154500,63100,63100,63200,63000,3660
|
|
20240904,125400,25026331200,63100,63200,63200,63100,324
|
|
20240904,125300,25005868700,63100,63300,63400,63100,3142
|
|
20240904,125200,24807210600,63300,63300,63400,63200,503
|
|
20240904,125100,24775359000,63300,63200,63300,63100,2551
|
|
20240904,125000,24614103800,63200,63200,63200,63100,322
|
|
20240904,124900,24593761900,63200,63100,63200,63100,217
|
|
20240904,124800,24580056200,63100,63100,63200,63100,564
|
|
20240904,124700,24544435000,63100,63200,63200,63100,595
|
|
20240904,124600,24506843800,63100,63100,63200,63000,247
|
|
20240904,124500,24491253200,63000,62900,63100,62900,1400
|
|
20240904,124400,24403049700,63000,63000,63000,62900,358
|
|
20240904,124300,24380515400,62900,63000,63000,62900,474
|
|
20240904,124200,24350669700,62900,62900,63000,62900,235
|
|
20240904,124100,24335883000,63000,63000,63000,62900,461
|
|
20240904,124000,24306856500,62900,63000,63000,62900,454
|
|
20240904,123900,24278280700,62900,63000,63000,62900,295
|
|
20240904,123800,24259716200,62900,62900,63000,62900,394
|
|
20240904,123700,24234920500,62900,63000,63100,62900,916
|
|
20240904,123600,24177203900,63000,62900,63100,62900,359
|
|
20240904,123500,24154585100,63000,63000,63100,62900,1008
|
|
20240904,123400,24091117000,62900,63000,63000,62900,414
|
|
20240904,123300,24065058200,63000,62900,63000,62800,1901
|
|
20240904,123200,23945501000,62800,62900,62900,62800,302
|
|
20240904,123100,23926520900,62900,62900,62900,62800,371
|
|
20240904,123000,23903215500,62800,62700,62900,62700,1217
|
|
20240904,122900,23826790300,62700,62700,62800,62700,871
|
|
20240904,122800,23772167900,62700,62800,62900,62700,989
|
|
20240904,122700,23710054000,62800,62900,62900,62700,1216
|
|
20240904,122600,23633688700,62800,62800,62900,62800,200
|
|
20240904,122500,23621123600,62800,62800,62900,62800,1916
|
|
20240904,122400,23500785100,62900,62800,62900,62800,965
|
|
20240904,122300,23440152900,62900,62900,63000,62800,3303
|
|
20240904,122200,23232446700,62900,63000,63000,62900,573
|
|
20240904,122100,23196370400,63000,62900,63000,62900,347
|
|
20240904,122000,23174529200,63000,62900,63000,62900,622
|
|
20240904,121900,23135369100,62900,62900,63000,62900,586
|
|
20240904,121800,23098490300,62900,63000,63000,62900,279
|
|
20240904,121700,23080923400,62900,63100,63100,62900,802
|
|
20240904,121600,23030413500,63000,63100,63100,63000,232
|
|
20240904,121500,23015788300,63000,63000,63100,62900,735
|
|
20240904,121400,22969471900,63000,63100,63100,62900,2986
|
|
20240904,121300,22781359700,63000,63000,63100,63000,501
|
|
20240904,121200,22749785600,63000,63000,63100,63000,302
|
|
20240904,121100,22730745000,63100,63000,63100,63000,202
|
|
20240904,121000,22718004400,63100,63000,63100,63000,118
|
|
20240904,120900,22710568200,63100,63100,63100,63000,167
|
|
20240904,120800,22700034300,63000,63100,63200,63000,601
|
|
20240904,120700,22662123400,63000,63000,63100,63000,688
|
|
20240904,120600,22618713300,63100,63200,63200,63000,348
|
|
20240904,120500,22596764700,63100,63200,63200,63100,2304
|
|
20240904,120400,22451361200,63200,63100,63200,63100,573
|
|
20240904,120300,22415163500,63200,63200,63200,63100,238
|
|
20240904,120200,22400125000,63200,63200,63200,63100,246
|
|
20240904,120100,22384587300,63100,63100,63200,63000,2556
|
|
20240904,120000,22223288900,63000,63000,63100,63000,433
|
|
20240904,115900,22195996000,63100,63000,63100,63000,707
|
|
20240904,115800,22151440800,63100,63100,63100,63000,421
|
|
20240904,115700,22124888300,63100,63100,63100,63000,526
|
|
20240904,115600,22091710400,63100,63100,63100,63000,280
|
|
20240904,115500,22074051000,63100,63100,63100,63000,758
|
|
20240904,115400,22026260100,63100,63100,63100,63000,456
|
|
20240904,115300,21997498400,63100,63100,63100,63000,300
|
|
20240904,115200,21978570600,63100,63100,63100,63000,387
|
|
20240904,115100,21954165900,63100,63000,63100,63000,326
|
|
20240904,115000,21933600700,63100,63000,63100,63000,333
|
|
20240904,114900,21912614600,63000,63000,63100,63000,151
|
|
20240904,114800,21903088500,63000,63100,63100,63000,311
|
|
20240904,114700,21883480300,63000,62900,63100,62900,345
|
|
20240904,114600,21861727400,63000,63000,63100,62900,3175
|
|
20240904,114500,21661793500,63000,63200,63200,63000,1049
|
|
20240904,114400,21595615600,63100,63100,63200,63100,347
|
|
20240904,114300,21573711800,63200,63200,63200,63100,263
|
|
20240904,114200,21557108500,63100,63300,63300,63100,252
|
|
20240904,114100,21541183000,63200,63200,63300,63100,414
|
|
20240904,114000,21515031200,63200,63400,63400,63100,5265
|
|
20240904,113900,21182090000,63400,63400,63400,63300,388
|
|
20240904,113800,21157512700,63300,63300,63400,63300,308
|
|
20240904,113700,21138006500,63400,63400,63400,63300,456
|
|
20240904,113600,21109124100,63400,63400,63400,63300,234
|
|
20240904,113500,21094299700,63300,63300,63400,63300,333
|
|
20240904,113400,21073207600,63300,63300,63400,63300,383
|
|
20240904,113300,21048943800,63400,63300,63400,63300,360
|
|
20240904,113200,21026131600,63300,63500,63500,63300,605
|
|
20240904,113100,20987766700,63500,63500,63500,63400,132
|
|
20240904,113000,20979393800,63400,63600,63600,63300,2807
|
|
20240904,112900,20801336700,63500,63500,63600,63500,455
|
|
20240904,112800,20772414800,63500,63600,63600,63500,324
|
|
20240904,112700,20751811300,63600,63500,63600,63400,3573
|
|
20240904,112600,20524939500,63500,63500,63500,63400,553
|
|
20240904,112500,20489830100,63500,63400,63500,63400,421
|
|
20240904,112400,20463112600,63500,63500,63500,63400,140
|
|
20240904,112300,20454226400,63500,63500,63500,63400,313
|
|
20240904,112200,20434369200,63500,63500,63500,63300,263
|
|
20240904,112100,20417695700,63500,63400,63500,63400,1126
|
|
20240904,112000,20346283000,63500,63400,63500,63300,1805
|
|
20240904,111900,20231837900,63400,63400,63400,63300,173
|
|
20240904,111800,20220876400,63400,63300,63400,63300,301
|
|
20240904,111700,20201808600,63300,63400,63500,63300,452
|
|
20240904,111600,20173149500,63400,63400,63400,63300,210
|
|
20240904,111500,20159849300,63300,63200,63500,63200,1910
|
|
20240904,111400,20038843200,63200,63200,63300,63200,411
|
|
20240904,111300,20012847100,63300,63300,63300,63200,70
|
|
20240904,111200,20008417200,63200,63500,63500,63200,6388
|
|
20240904,111100,19603621600,63400,63500,63500,63400,269
|
|
20240904,111000,19586550600,63500,63600,63700,63400,2075
|
|
20240904,110900,19454689800,63700,63700,63700,63600,588
|
|
20240904,110800,19417241100,63700,63700,63700,63600,609
|
|
20240904,110700,19378448900,63600,63600,63700,63500,1099
|
|
20240904,110600,19308556000,63600,63600,63600,63500,1389
|
|
20240904,110500,19220222100,63500,63500,63600,63500,1925
|
|
20240904,110400,19097904700,63500,63400,63600,63400,796
|
|
20240904,110300,19047288500,63500,63500,63600,63400,2207
|
|
20240904,110200,18907147700,63500,63500,63500,63400,851
|
|
20240904,110100,18853110400,63400,63500,63500,63400,869
|
|
20240904,110000,18797932600,63500,63500,63500,63400,1110
|
|
20240904,105900,18727460300,63500,63500,63500,63400,1102
|
|
20240904,105800,18657486800,63500,63600,63600,63500,1067
|
|
20240904,105700,18589639900,63500,63500,63600,63400,1702
|
|
20240904,105600,18481530200,63500,63600,63600,63400,1820
|
|
20240904,105500,18365950300,63500,63600,63600,63500,788
|
|
20240904,105400,18315865200,63600,63800,63800,63500,1526
|
|
20240904,105300,18218783300,63700,63500,63700,63500,2364
|
|
20240904,105200,18068362700,63500,63800,63800,63500,2854
|
|
20240904,105100,17886659000,63700,63700,63800,63700,1259
|
|
20240904,105000,17806352900,63800,63600,63800,63600,771
|
|
20240904,104900,17757210500,63600,63700,63700,63600,721
|
|
20240904,104800,17711302800,63700,63600,63700,63500,1784
|
|
20240904,104700,17597742300,63500,63500,63600,63500,1458
|
|
20240904,104600,17505100200,63500,63500,63600,63500,1244
|
|
20240904,104500,17426043100,63600,63600,63600,63500,1007
|
|
20240904,104400,17362045000,63600,63600,63600,63500,986
|
|
20240904,104300,17299409100,63600,63600,63600,63500,250
|
|
20240904,104200,17283527400,63500,63500,63600,63400,1075
|
|
20240904,104100,17215258600,63500,63600,63600,63500,227
|
|
20240904,104000,17200841700,63600,63500,63600,63400,1565
|
|
20240904,103900,17101459400,63600,63600,63600,63500,233
|
|
20240904,103800,17086658600,63600,63600,63700,63400,6461
|
|
20240904,103700,16675872000,63600,63700,63700,63600,1175
|
|
20240904,103600,16601060300,63700,63700,63700,63600,923
|
|
20240904,103500,16542283400,63700,63500,63700,63500,1135
|
|
20240904,103400,16470093300,63600,63500,63600,63400,2563
|
|
20240904,103300,16307274700,63400,63500,63500,63400,287
|
|
20240904,103200,16289056600,63500,63500,63500,63400,260
|
|
20240904,103100,16272560200,63400,63400,63500,63400,1086
|
|
20240904,103000,16203698000,63400,63200,63400,63200,609
|
|
20240904,102900,16165154000,63300,63200,63300,63200,672
|
|
20240904,102800,16122617100,63300,63300,63300,63200,111
|
|
20240904,102700,16115592100,63300,63300,63300,63200,900
|
|
20240904,102600,16058703500,63200,62900,63300,62900,4763
|
|
20240904,102500,15758014400,63000,63000,63000,62900,1584
|
|
20240904,102400,15658223800,63000,63100,63100,62900,1307
|
|
20240904,102300,15575890400,63100,63100,63100,63000,206
|
|
20240904,102200,15562899400,63100,63000,63100,62900,364
|
|
20240904,102100,15539964100,63000,63000,63100,62800,1484
|
|
20240904,102000,15446498000,63000,63100,63100,62800,2223
|
|
20240904,101900,15306539300,63100,63100,63100,63000,313
|
|
20240904,101800,15286796500,63100,63100,63100,63000,205
|
|
20240904,101700,15273868700,63000,63200,63200,63000,2337
|
|
20240904,101600,15126355700,63200,63100,63200,63000,2086
|
|
20240904,101500,14994794900,63000,63100,63100,63000,349
|
|
20240904,101400,14972784300,63000,63000,63100,63000,389
|
|
20240904,101300,14948267300,63000,62900,63000,62800,2309
|
|
20240904,101200,14803024900,62800,62900,62900,62800,312
|
|
20240904,101100,14783411200,62900,62900,62900,62800,257
|
|
20240904,101000,14767246200,62900,62800,62900,62800,448
|
|
20240904,100900,14739067500,62900,62700,62900,62700,737
|
|
20240904,100800,14692761300,62700,62700,62800,62600,1502
|
|
20240904,100700,14598604700,62700,62600,62800,62500,4528
|
|
20240904,100600,14314665700,62600,62600,62600,62500,263
|
|
20240904,100500,14298208600,62500,62500,62600,62500,974
|
|
20240904,100400,14237302000,62500,62500,62500,62400,1246
|
|
20240904,100300,14159511100,62500,62500,62500,62400,954
|
|
20240904,100200,14099895600,62500,62400,62500,62300,1297
|
|
20240904,100100,14018962700,62400,62500,62500,62400,1480
|
|
20240904,100000,13926605600,62500,62300,62600,62300,3973
|
|
20240904,095900,13678637700,62300,62300,62400,62300,569
|
|
20240904,095800,13643149600,62400,62300,62400,62300,734
|
|
20240904,095700,13597396700,62400,62300,62400,62300,1781
|
|
20240904,095600,13486398900,62400,62300,62400,62300,889
|
|
20240904,095500,13430960700,62300,62400,62500,62300,2110
|
|
20240904,095400,13299362500,62400,62400,62500,62300,2448
|
|
20240904,095300,13146645300,62500,62500,62500,62400,3140
|
|
20240904,095200,12950687900,62500,62600,62600,62400,3983
|
|
20240904,095100,12701797600,62600,62700,62700,62500,4848
|
|
20240904,095000,12398357100,62700,62700,62800,62600,1038
|
|
20240904,094900,12333294900,62700,62600,62700,62600,738
|
|
20240904,094800,12287069400,62600,62700,62700,62500,2801
|
|
20240904,094700,12111763900,62700,62600,62700,62500,4313
|
|
20240904,094600,11842101100,62600,62600,62700,62500,2500
|
|
20240904,094500,11685604500,62600,62800,62800,62600,9234
|
|
20240904,094400,11107155200,62800,62800,62800,62700,652
|
|
20240904,094300,11066243200,62700,62700,62800,62700,385
|
|
20240904,094200,11042085000,62800,62900,62900,62700,3922
|
|
20240904,094100,10795896100,62900,62900,62900,62800,221
|
|
20240904,094000,10781998000,62800,62800,62900,62700,1909
|
|
20240904,093900,10662121600,62800,62900,63000,62700,4868
|
|
20240904,093800,10356276000,63000,63100,63100,62900,4233
|
|
20240904,093700,10089601400,63100,63100,63200,63000,2541
|
|
20240904,093600,9929263300,63200,63200,63300,63100,2165
|
|
20240904,093500,9792507800,63300,63300,63300,63200,1280
|
|
20240904,093400,9711604300,63300,63200,63300,63200,231
|
|
20240904,093300,9696985800,63300,63400,63400,63300,2046
|
|
20240904,093200,9567399000,63500,63500,63500,63400,2070
|
|
20240904,093100,9436062400,63500,63200,63500,63200,5751
|
|
20240904,093000,9071747600,63300,63300,63300,63200,780
|
|
20240904,092900,9022399200,63300,63300,63300,63200,737
|
|
20240904,092800,8975804000,63200,63300,63300,63200,702
|
|
20240904,092700,8931382000,63300,63200,63300,63200,702
|
|
20240904,092600,8886997300,63200,63200,63300,63100,429
|
|
20240904,092500,8859890700,63100,63300,63300,63100,3783
|
|
20240904,092400,8621071500,63300,63200,63400,63200,3589
|
|
20240904,092300,8393896200,63200,63200,63300,63200,1905
|
|
20240904,092200,8273497400,63300,63300,63300,63200,504
|
|
20240904,092100,8241636600,63300,63200,63300,63200,2303
|
|
20240904,092000,8096070000,63200,63200,63300,63200,687
|
|
20240904,091900,8052598500,63200,63200,63300,63100,2053
|
|
20240904,091800,7922874800,63200,63300,63400,63200,4832
|
|
20240904,091700,7617017400,63400,63400,63500,63300,1362
|
|
20240904,091600,7530669100,63400,63600,63700,63300,8668
|
|
20240904,091500,6980701200,63700,63500,63700,63400,6482
|
|
20240904,091400,6568919500,63500,63200,63500,63200,5831
|
|
20240904,091300,6199395600,63200,63300,63300,63200,278
|
|
20240904,091200,6181809300,63300,63200,63300,63200,1055
|
|
20240904,091100,6115035800,63200,63200,63300,63100,723
|
|
20240904,091000,6069338400,63200,63200,63300,63100,4642
|
|
20240904,090900,5775762300,63300,63300,63400,63200,1673
|
|
20240904,090800,5669856900,63300,63100,63300,63000,2737
|
|
20240904,090700,5497079400,63200,63400,63500,63100,3411
|
|
20240904,090600,5281074600,63500,63200,63500,63200,6300
|
|
20240904,090500,4881288000,63200,63100,63400,63000,18064
|
|
20240904,090400,3740592100,63100,62900,63100,62900,4671
|
|
20240904,090300,3446368100,62900,62800,63000,62700,4808
|
|
20240904,090200,3143916800,62900,62900,62900,62600,2844
|
|
20240904,090100,2965508100,63000,62800,63200,62600,12195
|
|
20240904,090000,2199359700,62900,63200,63400,62800,34669
|