657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,195300,38637602700,62900,62900,62900,62900,0
|
|
20240905,195200,38637602700,62900,62900,62900,62900,0
|
|
20240905,195100,38637602700,62900,62900,62900,62900,0
|
|
20240905,195000,38637602700,62900,62900,62900,62900,0
|
|
20240905,194900,38637602700,62900,62900,62900,62900,0
|
|
20240905,194800,38637602700,62900,62900,62900,62900,0
|
|
20240905,194700,38637602700,62900,62900,62900,62900,0
|
|
20240905,194600,38637602700,62900,62900,62900,62900,0
|
|
20240905,194500,38637602700,62900,62900,62900,62900,0
|
|
20240905,194400,38637602700,62900,62900,62900,62900,0
|
|
20240905,194300,38637602700,62900,62900,62900,62900,0
|
|
20240905,194200,38637602700,62900,62900,62900,62900,0
|
|
20240905,194100,38637602700,62900,62900,62900,62900,0
|
|
20240905,194000,38637602700,62900,62900,62900,62900,0
|
|
20240905,193900,38637602700,62900,62900,62900,62900,0
|
|
20240905,193800,38637602700,62900,62900,62900,62900,0
|
|
20240905,193700,38637602700,62900,62900,62900,62900,0
|
|
20240905,193600,38637602700,62900,62900,62900,62900,0
|
|
20240905,193500,38637602700,62900,62900,62900,62900,0
|
|
20240905,193400,38637602700,62900,62900,62900,62900,0
|
|
20240905,193300,38637602700,62900,62900,62900,62900,0
|
|
20240905,193200,38637602700,62900,62900,62900,62900,0
|
|
20240905,193100,38637602700,62900,62900,62900,62900,0
|
|
20240905,193000,38637602700,62900,62900,62900,62900,0
|
|
20240905,192900,38637602700,62900,62900,62900,62900,0
|
|
20240905,192800,38637602700,62900,62900,62900,62900,0
|
|
20240905,192700,38637602700,62900,62900,62900,62900,0
|
|
20240905,192600,38637602700,62900,62900,62900,62900,0
|
|
20240905,192500,38637602700,62900,62900,62900,62900,0
|
|
20240905,192400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,192300,38637602700,62900,62900,62900,62900,0
|
|
20240905,192200,38637602700,62900,62900,62900,62900,0
|
|
20240905,192100,38637602700,62900,62900,62900,62900,0
|
|
20240905,192000,38637602700,62900,62900,62900,62900,0
|
|
20240905,191900,38637602700,62900,62900,62900,62900,0
|
|
20240905,191800,38637602700,62900,62900,62900,62900,0
|
|
20240905,191700,38637602700,62900,62900,62900,62900,0
|
|
20240905,191600,38637602700,62900,62900,62900,62900,0
|
|
20240905,191500,38637602700,62900,62900,62900,62900,0
|
|
20240905,191400,38637602700,62900,62900,62900,62900,0
|
|
20240905,191300,38637602700,62900,62900,62900,62900,0
|
|
20240905,191200,38637602700,62900,62900,62900,62900,0
|
|
20240905,191100,38637602700,62900,62900,62900,62900,0
|
|
20240905,191000,38637602700,62900,62900,62900,62900,0
|
|
20240905,190900,38637602700,62900,62900,62900,62900,0
|
|
20240905,190800,38637602700,62900,62900,62900,62900,0
|
|
20240905,190700,38637602700,62900,62900,62900,62900,0
|
|
20240905,190600,38637602700,62900,62900,62900,62900,0
|
|
20240905,190500,38637602700,62900,62900,62900,62900,0
|
|
20240905,190400,38637602700,62900,62900,62900,62900,0
|
|
20240905,190300,38637602700,62900,62900,62900,62900,0
|
|
20240905,190200,38637602700,62900,62900,62900,62900,0
|
|
20240905,190100,38637602700,62900,62900,62900,62900,0
|
|
20240905,190000,38637602700,62900,62900,62900,62900,0
|
|
20240905,185900,38637602700,62900,62900,62900,62900,0
|
|
20240905,185800,38637602700,62900,62900,62900,62900,0
|
|
20240905,185700,38637602700,62900,62900,62900,62900,0
|
|
20240905,185600,38637602700,62900,62900,62900,62900,0
|
|
20240905,185500,38637602700,62900,62900,62900,62900,0
|
|
20240905,185400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,185300,38637602700,62900,62900,62900,62900,0
|
|
20240905,185200,38637602700,62900,62900,62900,62900,0
|
|
20240905,185100,38637602700,62900,62900,62900,62900,0
|
|
20240905,185000,38637602700,62900,62900,62900,62900,0
|
|
20240905,184900,38637602700,62900,62900,62900,62900,0
|
|
20240905,184800,38637602700,62900,62900,62900,62900,0
|
|
20240905,184700,38637602700,62900,62900,62900,62900,0
|
|
20240905,184600,38637602700,62900,62900,62900,62900,0
|
|
20240905,184500,38637602700,62900,62900,62900,62900,0
|
|
20240905,184400,38637602700,62900,62900,62900,62900,0
|
|
20240905,184300,38637602700,62900,62900,62900,62900,0
|
|
20240905,184200,38637602700,62900,62900,62900,62900,0
|
|
20240905,184100,38637602700,62900,62900,62900,62900,0
|
|
20240905,184000,38637602700,62900,62900,62900,62900,0
|
|
20240905,183900,38637602700,62900,62900,62900,62900,0
|
|
20240905,183800,38637602700,62900,62900,62900,62900,0
|
|
20240905,183700,38637602700,62900,62900,62900,62900,0
|
|
20240905,183600,38637602700,62900,62900,62900,62900,0
|
|
20240905,183500,38637602700,62900,62900,62900,62900,0
|
|
20240905,183400,38637602700,62900,62900,62900,62900,0
|
|
20240905,183300,38637602700,62900,62900,62900,62900,0
|
|
20240905,183200,38637602700,62900,62900,62900,62900,0
|
|
20240905,183100,38637602700,62900,62900,62900,62900,0
|
|
20240905,183000,38637602700,62900,62900,62900,62900,0
|
|
20240905,182900,38637602700,62900,62900,62900,62900,0
|
|
20240905,182800,38637602700,62900,62900,62900,62900,0
|
|
20240905,182700,38637602700,62900,62900,62900,62900,0
|
|
20240905,182600,38637602700,62900,62900,62900,62900,0
|
|
20240905,182500,38637602700,62900,62900,62900,62900,0
|
|
20240905,182400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,182300,38637602700,62900,62900,62900,62900,0
|
|
20240905,182200,38637602700,62900,62900,62900,62900,0
|
|
20240905,182100,38637602700,62900,62900,62900,62900,0
|
|
20240905,182000,38637602700,62900,62900,62900,62900,0
|
|
20240905,181900,38637602700,62900,62900,62900,62900,0
|
|
20240905,181800,38637602700,62900,62900,62900,62900,0
|
|
20240905,181700,38637602700,62900,62900,62900,62900,0
|
|
20240905,181600,38637602700,62900,62900,62900,62900,0
|
|
20240905,181500,38637602700,62900,62900,62900,62900,0
|
|
20240905,181400,38637602700,62900,62900,62900,62900,0
|
|
20240905,181300,38637602700,62900,62900,62900,62900,0
|
|
20240905,181200,38637602700,62900,62900,62900,62900,0
|
|
20240905,181100,38637602700,62900,62900,62900,62900,0
|
|
20240905,181000,38637602700,62900,62900,62900,62900,0
|
|
20240905,180900,38637602700,62900,62900,62900,62900,0
|
|
20240905,180800,38637602700,62900,62900,62900,62900,0
|
|
20240905,180700,38637602700,62900,62900,62900,62900,0
|
|
20240905,180600,38637602700,62900,62900,62900,62900,0
|
|
20240905,180500,38637602700,62900,62900,62900,62900,0
|
|
20240905,180400,38637602700,62900,62900,62900,62900,0
|
|
20240905,180300,38637602700,62900,62900,62900,62900,0
|
|
20240905,180200,38637602700,62900,62900,62900,62900,0
|
|
20240905,180100,38637602700,62900,62900,62900,62900,0
|
|
20240905,180000,38637602700,62900,62900,62900,62900,0
|
|
20240905,175900,38637602700,62900,62900,62900,62900,0
|
|
20240905,175800,38637602700,62900,62900,62900,62900,0
|
|
20240905,175700,38637602700,62900,62900,62900,62900,0
|
|
20240905,175600,38637602700,62900,62900,62900,62900,0
|
|
20240905,175500,38637602700,62900,62900,62900,62900,0
|
|
20240905,175400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,175300,38637602700,62900,62900,62900,62900,0
|
|
20240905,175200,38637602700,62900,62900,62900,62900,0
|
|
20240905,175100,38637602700,62900,62900,62900,62900,0
|
|
20240905,175000,38637602700,62900,62900,62900,62900,0
|
|
20240905,174900,38637602700,62900,62900,62900,62900,0
|
|
20240905,174800,38637602700,62900,62900,62900,62900,0
|
|
20240905,174700,38637602700,62900,62900,62900,62900,0
|
|
20240905,174600,38637602700,62900,62900,62900,62900,0
|
|
20240905,174500,38637602700,62900,62900,62900,62900,0
|
|
20240905,174400,38637602700,62900,62900,62900,62900,0
|
|
20240905,174300,38637602700,62900,62900,62900,62900,0
|
|
20240905,174200,38637602700,62900,62900,62900,62900,0
|
|
20240905,174100,38637602700,62900,62900,62900,62900,0
|
|
20240905,174000,38637602700,62900,62900,62900,62900,0
|
|
20240905,173900,38637602700,62900,62900,62900,62900,0
|
|
20240905,173800,38637602700,62900,62900,62900,62900,0
|
|
20240905,173700,38637602700,62900,62900,62900,62900,0
|
|
20240905,173600,38637602700,62900,62900,62900,62900,0
|
|
20240905,173500,38637602700,62900,62900,62900,62900,0
|
|
20240905,173400,38637602700,62900,62900,62900,62900,0
|
|
20240905,173300,38637602700,62900,62900,62900,62900,0
|
|
20240905,173200,38637602700,62900,62900,62900,62900,0
|
|
20240905,173100,38637602700,62900,62900,62900,62900,0
|
|
20240905,173000,38637602700,62900,62900,62900,62900,0
|
|
20240905,172900,38637602700,62900,62900,62900,62900,0
|
|
20240905,172800,38637602700,62900,62900,62900,62900,0
|
|
20240905,172700,38637602700,62900,62900,62900,62900,0
|
|
20240905,172600,38637602700,62900,62900,62900,62900,0
|
|
20240905,172500,38637602700,62900,62900,62900,62900,0
|
|
20240905,172400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,172300,38637602700,62900,62900,62900,62900,0
|
|
20240905,172200,38637602700,62900,62900,62900,62900,0
|
|
20240905,172100,38637602700,62900,62900,62900,62900,0
|
|
20240905,172000,38637602700,62900,62900,62900,62900,0
|
|
20240905,171900,38637602700,62900,62900,62900,62900,0
|
|
20240905,171800,38637602700,62900,62900,62900,62900,0
|
|
20240905,171700,38637602700,62900,62900,62900,62900,0
|
|
20240905,171600,38637602700,62900,62900,62900,62900,0
|
|
20240905,171500,38637602700,62900,62900,62900,62900,0
|
|
20240905,171400,38637602700,62900,62900,62900,62900,0
|
|
20240905,171300,38637602700,62900,62900,62900,62900,0
|
|
20240905,171200,38637602700,62900,62900,62900,62900,0
|
|
20240905,171100,38637602700,62900,62900,62900,62900,0
|
|
20240905,171000,38637602700,62900,62900,62900,62900,0
|
|
20240905,170900,38637602700,62900,62900,62900,62900,0
|
|
20240905,170800,38637602700,62900,62900,62900,62900,0
|
|
20240905,170700,38637602700,62900,62900,62900,62900,0
|
|
20240905,170600,38637602700,62900,62900,62900,62900,0
|
|
20240905,170500,38637602700,62900,62900,62900,62900,0
|
|
20240905,170400,38637602700,62900,62900,62900,62900,0
|
|
20240905,170300,38637602700,62900,62900,62900,62900,0
|
|
20240905,170200,38637602700,62900,62900,62900,62900,0
|
|
20240905,170100,38637602700,62900,62900,62900,62900,0
|
|
20240905,170000,38637602700,62900,62900,62900,62900,0
|
|
20240905,165900,38637602700,62900,62900,62900,62900,0
|
|
20240905,165800,38637602700,62900,62900,62900,62900,0
|
|
20240905,165700,38637602700,62900,62900,62900,62900,0
|
|
20240905,165600,38637602700,62900,62900,62900,62900,0
|
|
20240905,165500,38637602700,62900,62900,62900,62900,0
|
|
20240905,165400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,165300,38637602700,62900,62900,62900,62900,0
|
|
20240905,165200,38637602700,62900,62900,62900,62900,0
|
|
20240905,165100,38637602700,62900,62900,62900,62900,0
|
|
20240905,165000,38637602700,62900,62900,62900,62900,0
|
|
20240905,164900,38637602700,62900,62900,62900,62900,0
|
|
20240905,164800,38637602700,62900,62900,62900,62900,0
|
|
20240905,164700,38637602700,62900,62900,62900,62900,0
|
|
20240905,164600,38637602700,62900,62900,62900,62900,0
|
|
20240905,164500,38637602700,62900,62900,62900,62900,0
|
|
20240905,164400,38637602700,62900,62900,62900,62900,0
|
|
20240905,164300,38637602700,62900,62900,62900,62900,0
|
|
20240905,164200,38637602700,62900,62900,62900,62900,0
|
|
20240905,164100,38637602700,62900,62900,62900,62900,0
|
|
20240905,164000,38637602700,62900,62900,62900,62900,0
|
|
20240905,163900,38637602700,62900,62900,62900,62900,0
|
|
20240905,163800,38637602700,62900,62900,62900,62900,0
|
|
20240905,163700,38637602700,62900,62900,62900,62900,0
|
|
20240905,163600,38637602700,62900,62900,62900,62900,0
|
|
20240905,163500,38637602700,62900,62900,62900,62900,0
|
|
20240905,163400,38637602700,62900,62900,62900,62900,0
|
|
20240905,163300,38637602700,62900,62900,62900,62900,0
|
|
20240905,163200,38637602700,62900,62900,62900,62900,0
|
|
20240905,163100,38637602700,62900,62900,62900,62900,0
|
|
20240905,163000,38637602700,62900,62900,62900,62900,0
|
|
20240905,162900,38637602700,62900,62900,62900,62900,0
|
|
20240905,162800,38637602700,62900,62900,62900,62900,0
|
|
20240905,162700,38637602700,62900,62900,62900,62900,0
|
|
20240905,162600,38637602700,62900,62900,62900,62900,0
|
|
20240905,162500,38637602700,62900,62900,62900,62900,0
|
|
20240905,162400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,162300,38637602700,62900,62900,62900,62900,0
|
|
20240905,162200,38637602700,62900,62900,62900,62900,0
|
|
20240905,162100,38637602700,62900,62900,62900,62900,0
|
|
20240905,162000,38637602700,62900,62900,62900,62900,0
|
|
20240905,161900,38637602700,62900,62900,62900,62900,0
|
|
20240905,161800,38637602700,62900,62900,62900,62900,0
|
|
20240905,161700,38637602700,62900,62900,62900,62900,0
|
|
20240905,161600,38637602700,62900,62900,62900,62900,0
|
|
20240905,161500,38637602700,62900,62900,62900,62900,0
|
|
20240905,161400,38637602700,62900,62900,62900,62900,0
|
|
20240905,161300,38637602700,62900,62900,62900,62900,0
|
|
20240905,161200,38637602700,62900,62900,62900,62900,0
|
|
20240905,161100,38637602700,62900,62900,62900,62900,0
|
|
20240905,161000,38637602700,62900,62900,62900,62900,0
|
|
20240905,160900,38637602700,62900,62900,62900,62900,0
|
|
20240905,160800,38637602700,62900,62900,62900,62900,0
|
|
20240905,160700,38637602700,62900,62900,62900,62900,0
|
|
20240905,160600,38637602700,62900,62900,62900,62900,0
|
|
20240905,160500,38637602700,62900,62900,62900,62900,0
|
|
20240905,160400,38637602700,62900,62900,62900,62900,0
|
|
20240905,160300,38637602700,62900,62900,62900,62900,0
|
|
20240905,160200,38637602700,62900,62900,62900,62900,0
|
|
20240905,160100,38637602700,62900,62900,62900,62900,0
|
|
20240905,160000,38637602700,62900,62900,62900,62900,0
|
|
20240905,155900,38637602700,62900,62900,62900,62900,0
|
|
20240905,155800,38637602700,62900,62900,62900,62900,0
|
|
20240905,155700,38637602700,62900,62900,62900,62900,0
|
|
20240905,155600,38637602700,62900,62900,62900,62900,0
|
|
20240905,155500,38637602700,62900,62900,62900,62900,0
|
|
20240905,155400,38637602700,62900,62900,62900,62900,81210
|
|
20240905,155300,38637602700,62900,62900,62900,62900,0
|
|
20240905,155200,38637602700,62900,62900,62900,62900,0
|
|
20240905,155100,38637602700,62900,62900,62900,62900,0
|
|
20240905,155000,38637602700,62900,62900,62900,62900,0
|
|
20240905,154900,38637602700,62900,62900,62900,62900,0
|
|
20240905,154800,38637602700,62900,62900,62900,62900,0
|
|
20240905,154700,38637602700,62900,62900,62900,62900,0
|
|
20240905,154600,38637602700,62900,62900,62900,62900,0
|
|
20240905,154500,38637602700,62900,62900,62900,62900,0
|
|
20240905,154400,38637602700,62900,62900,62900,62900,0
|
|
20240905,154300,38637602700,62900,62900,62900,62900,0
|
|
20240905,154200,38637602700,62900,62900,62900,62900,0
|
|
20240905,154100,38637602700,62900,62900,62900,62900,0
|
|
20240905,154000,38637602700,62900,62900,62900,62900,0
|
|
20240905,153900,38637602700,62900,62900,62900,62900,0
|
|
20240905,153800,38637602700,62900,62900,62900,62900,0
|
|
20240905,153700,38637602700,62900,62900,62900,62900,0
|
|
20240905,153600,38637602700,62900,62900,62900,62900,0
|
|
20240905,153500,38637602700,62900,62900,62900,62900,0
|
|
20240905,153400,38637602700,62900,62900,62900,62900,0
|
|
20240905,153300,38637602700,62900,62900,62900,62900,0
|
|
20240905,153200,38637602700,62900,62900,62900,62900,0
|
|
20240905,153100,38637602700,62900,62900,62900,62900,0
|
|
20240905,153000,38637602700,62900,62900,62900,62900,81210
|
|
20240905,152900,33529493700,62700,62700,62700,62700,0
|
|
20240905,152800,33529493700,62700,62700,62700,62700,0
|
|
20240905,152700,33529493700,62700,62700,62700,62700,0
|
|
20240905,152600,33529493700,62700,62700,62700,62700,0
|
|
20240905,152500,33529493700,62700,62700,62700,62700,0
|
|
20240905,152400,33529493700,62700,62700,62700,62700,0
|
|
20240905,152300,33529493700,62700,62700,62700,62700,0
|
|
20240905,152200,33529493700,62700,62700,62700,62700,0
|
|
20240905,152100,33529493700,62700,62700,62700,62700,0
|
|
20240905,152000,33529493700,62700,62700,62700,62700,0
|
|
20240905,151900,33529493700,62700,62700,62800,62700,1183
|
|
20240905,151800,33455309100,62700,62800,62800,62700,549
|
|
20240905,151700,33420837400,62800,62800,62800,62700,444
|
|
20240905,151600,33392971500,62800,62800,62800,62700,902
|
|
20240905,151500,33336337000,62700,62800,62800,62700,1330
|
|
20240905,151400,33252901000,62800,62800,62800,62700,702
|
|
20240905,151300,33208855000,62700,62800,62800,62700,425
|
|
20240905,151200,33182171400,62800,62800,62800,62700,89
|
|
20240905,151100,33176582700,62800,62700,62800,62700,198
|
|
20240905,151000,33164152300,62800,62800,62800,62700,186
|
|
20240905,150900,33152474500,62800,62900,62900,62700,4091
|
|
20240905,150800,32895636200,62800,62900,62900,62800,504
|
|
20240905,150700,32863938300,62900,62900,62900,62800,308
|
|
20240905,150600,32844566100,62800,62900,62900,62800,2115
|
|
20240905,150500,32711537300,62900,62800,62900,62700,1952
|
|
20240905,150400,32588892500,62800,62800,62800,62700,798
|
|
20240905,150300,32538779800,62800,62800,62800,62700,688
|
|
20240905,150200,32495582000,62800,62700,62800,62600,1342
|
|
20240905,150100,32411377800,62700,62700,62700,62600,1444
|
|
20240905,150000,32320840700,62700,62700,62700,62600,727
|
|
20240905,145900,32275267800,62700,62800,62900,62600,7013
|
|
20240905,145800,31835054000,62900,62900,62900,62800,1489
|
|
20240905,145700,31741462800,62900,62900,62900,62800,2264
|
|
20240905,145600,31599102700,62900,62800,62900,62800,428
|
|
20240905,145500,31572185000,62800,62900,62900,62800,651
|
|
20240905,145400,31531243300,62900,62900,62900,62800,1061
|
|
20240905,145300,31464517600,62900,62900,62900,62800,2641
|
|
20240905,145200,31298520700,62900,62900,62900,62800,1106
|
|
20240905,145100,31229006700,62900,62900,62900,62800,759
|
|
20240905,145000,31181276400,62900,62900,62900,62800,1280
|
|
20240905,144900,31100773300,62900,62900,62900,62800,974
|
|
20240905,144800,31039514000,62900,62900,62900,62800,709
|
|
20240905,144700,30994919500,62800,62900,62900,62800,388
|
|
20240905,144600,30970523900,62900,62900,62900,62800,869
|
|
20240905,144500,30915914500,62900,62900,62900,62800,947
|
|
20240905,144400,30856353700,62900,62900,62900,62800,2158
|
|
20240905,144300,30720760000,62900,62900,62900,62800,966
|
|
20240905,144200,30660005200,62800,62900,62900,62800,2320
|
|
20240905,144100,30514086600,62900,62900,62900,62800,2529
|
|
20240905,144000,30355019500,62900,62900,62900,62800,479
|
|
20240905,143900,30324891400,62900,62900,62900,62800,687
|
|
20240905,143800,30281688300,62900,62900,62900,62800,836
|
|
20240905,143700,30229110900,62900,62800,62900,62700,2198
|
|
20240905,143600,30091044600,62800,62700,62800,62700,763
|
|
20240905,143500,30043131800,62800,62800,62800,62700,2147
|
|
20240905,143400,29908311400,62800,62800,62800,62700,995
|
|
20240905,143300,29845841900,62800,62800,62800,62700,640
|
|
20240905,143200,29805683600,62800,62800,62800,62700,252
|
|
20240905,143100,29789859000,62700,62800,62800,62700,599
|
|
20240905,143000,29752250800,62800,62900,62900,62700,1605
|
|
20240905,142900,29651461400,62900,62900,62900,62800,3720
|
|
20240905,142800,29417830800,62800,62800,62900,62800,279
|
|
20240905,142700,29400298600,62800,62800,62900,62800,268
|
|
20240905,142600,29383456100,62900,62800,62900,62700,620
|
|
20240905,142500,29344520400,62800,62800,62900,62700,3327
|
|
20240905,142400,29135581000,62900,62900,62900,62700,4257
|
|
20240905,142300,28868238700,62800,62800,62900,62700,3866
|
|
20240905,142200,28625482400,62700,62800,62800,62700,498
|
|
20240905,142100,28594218100,62800,62800,62800,62700,1686
|
|
20240905,142000,28488342500,62800,62800,62800,62700,2524
|
|
20240905,141900,28329839900,62800,62600,62800,62600,2490
|
|
20240905,141800,28173725800,62700,62700,62700,62600,332
|
|
20240905,141700,28152919100,62700,62700,62700,62600,692
|
|
20240905,141600,28109560900,62700,62500,62700,62500,4736
|
|
20240905,141500,27813003700,62600,62600,62600,62500,490
|
|
20240905,141400,27782343000,62600,62600,62600,62400,295
|
|
20240905,141300,27763882700,62500,62400,62600,62400,3574
|
|
20240905,141200,27540517400,62500,62400,62500,62400,789
|
|
20240905,141100,27491210300,62400,62500,62500,62400,240
|
|
20240905,141000,27476227000,62500,62400,62500,62400,398
|
|
20240905,140900,27451379500,62400,62400,62500,62300,676
|
|
20240905,140800,27409196200,62400,62300,62400,62300,1175
|
|
20240905,140700,27335877800,62300,62500,62500,62300,3214
|
|
20240905,140600,27135336100,62500,62400,62500,62400,221
|
|
20240905,140500,27121535600,62400,62400,62500,62400,662
|
|
20240905,140400,27080222700,62500,62500,62600,62400,3904
|
|
20240905,140300,26836252100,62600,62600,62600,62500,119
|
|
20240905,140200,26828809300,62600,62600,62600,62500,213
|
|
20240905,140100,26815488600,62500,62500,62600,62400,4666
|
|
20240905,140000,26523830100,62600,62500,62600,62500,495
|
|
20240905,135900,26492853400,62600,62500,62600,62500,889
|
|
20240905,135800,26437220500,62600,62600,62700,62500,1086
|
|
20240905,135700,26369231300,62600,62500,62600,62500,589
|
|
20240905,135600,26332371000,62600,62600,62600,62500,886
|
|
20240905,135500,26276922100,62600,62500,62600,62500,392
|
|
20240905,135400,26252388500,62600,62600,62600,62500,864
|
|
20240905,135300,26198313600,62600,62600,62600,62500,643
|
|
20240905,135200,26158069600,62500,62600,62600,62500,860
|
|
20240905,135100,26104242900,62500,62600,62600,62500,392
|
|
20240905,135000,26079719400,62500,62600,62600,62500,1441
|
|
20240905,134900,25989525800,62600,62600,62600,62500,1041
|
|
20240905,134800,25924362400,62500,62500,62600,62500,1392
|
|
20240905,134700,25837242100,62600,62600,62600,62500,325
|
|
20240905,134600,25816902900,62600,62500,62600,62500,502
|
|
20240905,134500,25785488700,62600,62600,62600,62500,239
|
|
20240905,134400,25770532700,62500,62600,62600,62500,2169
|
|
20240905,134300,25634775400,62500,62500,62600,62500,170
|
|
20240905,134200,25624144900,62600,62500,62600,62500,254
|
|
20240905,134100,25608261600,62600,62600,62600,62500,176
|
|
20240905,134000,25597249800,62500,62500,62600,62500,204
|
|
20240905,133900,25584496700,62600,62700,62700,62600,4355
|
|
20240905,133800,25311852100,62600,62700,62700,62600,567
|
|
20240905,133700,25276342700,62700,62600,62700,62600,403
|
|
20240905,133600,25251096300,62600,62600,62700,62600,355
|
|
20240905,133500,25228856000,62700,62700,62700,62600,235
|
|
20240905,133400,25214126700,62700,62600,62700,62600,850
|
|
20240905,133300,25160907100,62700,62700,62700,62600,553
|
|
20240905,133200,25126268200,62600,62700,62700,62600,222
|
|
20240905,133100,25112366600,62700,62600,62700,62600,632
|
|
20240905,133000,25072767900,62600,62700,62700,62600,373
|
|
20240905,132900,25049395000,62700,62700,62700,62600,4292
|
|
20240905,132800,24780670900,62700,62700,62700,62600,588
|
|
20240905,132700,24743820500,62600,62700,62700,62600,706
|
|
20240905,132600,24699583300,62700,62700,62700,62600,860
|
|
20240905,132500,24645670300,62700,62700,62700,62600,476
|
|
20240905,132400,24615840300,62600,62700,62700,62600,428
|
|
20240905,132300,24589016700,62600,62600,62700,62500,1378
|
|
20240905,132200,24502708600,62600,62600,62600,62500,690
|
|
20240905,132100,24459535700,62600,62600,62600,62500,502
|
|
20240905,132000,24428116100,62500,62500,62600,62500,255
|
|
20240905,131900,24412160700,62500,62600,62600,62500,921
|
|
20240905,131800,24354546700,62500,62500,62600,62500,353
|
|
20240905,131700,24332458900,62600,62500,62600,62500,415
|
|
20240905,131600,24306487100,62600,62500,62600,62500,1548
|
|
20240905,131500,24209592400,62600,62500,62600,62500,305
|
|
20240905,131400,24190509500,62600,62500,62600,62500,541
|
|
20240905,131300,24156669200,62500,62600,62600,62500,525
|
|
20240905,131200,24123835600,62500,62600,62600,62500,789
|
|
20240905,131100,24074497000,62500,62400,62500,62400,1289
|
|
20240905,131000,23993942500,62400,62400,62500,62400,352
|
|
20240905,130900,23971962200,62500,62400,62500,62400,177
|
|
20240905,130800,23960908900,62400,62400,62500,62400,220
|
|
20240905,130700,23947172300,62400,62500,62600,62400,1562
|
|
20240905,130600,23849567400,62600,62600,62600,62500,201
|
|
20240905,130500,23836993600,62600,62600,62600,62500,606
|
|
20240905,130400,23799114100,62500,62500,62600,62500,1317
|
|
20240905,130300,23716775700,62500,62500,62500,62400,558
|
|
20240905,130200,23681906700,62500,62400,62500,62400,315
|
|
20240905,130100,23662240700,62400,62500,62500,62400,63
|
|
20240905,130000,23658305300,62500,62400,62500,62400,162
|
|
20240905,125900,23648190700,62400,62500,62600,62400,2759
|
|
20240905,125800,23475765800,62500,62400,62600,62400,1197
|
|
20240905,125700,23400942400,62500,62500,62500,62400,268
|
|
20240905,125600,23384197100,62400,62500,62500,62400,743
|
|
20240905,125500,23337771300,62500,62400,62500,62400,167
|
|
20240905,125400,23327345200,62400,62400,62500,62400,309
|
|
20240905,125300,23308057600,62400,62500,62500,62400,414
|
|
20240905,125200,23282191800,62500,62500,62500,62400,228
|
|
20240905,125100,23267956700,62500,62400,62500,62400,753
|
|
20240905,125000,23220907400,62400,62400,62500,62400,109
|
|
20240905,124900,23214102600,62400,62500,62500,62400,383
|
|
20240905,124800,23190182600,62400,62500,62500,62400,2635
|
|
20240905,124700,23025756900,62500,62500,62500,62400,5096
|
|
20240905,124600,22707267800,62600,62500,62600,62500,180
|
|
20240905,124500,22696012300,62500,62500,62600,62500,205
|
|
20240905,124400,22683191000,62600,62500,62600,62500,202
|
|
20240905,124300,22670561800,62600,62600,62600,62500,238
|
|
20240905,124200,22655679500,62500,62500,62600,62500,392
|
|
20240905,124100,22631162400,62500,62500,62600,62500,345
|
|
20240905,124000,22609581500,62600,62400,62600,62400,543
|
|
20240905,123900,22575647400,62500,62500,62500,62400,248
|
|
20240905,123800,22560163100,62400,62500,62600,62400,213
|
|
20240905,123700,22546867100,62400,62500,62500,62400,273
|
|
20240905,123600,22529817400,62400,62400,62600,62400,302
|
|
20240905,123500,22510952600,62500,62500,62600,62400,641
|
|
20240905,123400,22470918100,62400,62400,62500,62400,2241
|
|
20240905,123300,22331056700,62400,62400,62500,62400,641
|
|
20240905,123200,22291046200,62400,62400,62500,62400,278
|
|
20240905,123100,22273689900,62400,62600,62700,62400,3883
|
|
20240905,123000,22030947000,62600,62600,62700,62600,303
|
|
20240905,122900,22011969800,62600,62700,62700,62600,292
|
|
20240905,122800,21993684800,62600,62600,62700,62600,330
|
|
20240905,122700,21973016600,62700,62800,62800,62600,2176
|
|
20240905,122600,21836650700,62700,62700,62800,62700,2894
|
|
20240905,122500,21655175500,62700,62700,62900,62700,2729
|
|
20240905,122400,21483819600,62800,62700,62800,62600,5297
|
|
20240905,122300,21151500800,62700,62700,62700,62600,2617
|
|
20240905,122200,20987453700,62600,62700,62700,62600,353
|
|
20240905,122100,20965337200,62700,62600,62700,62600,1289
|
|
20240905,122000,20884629200,62600,62600,62700,62600,555
|
|
20240905,121900,20849855000,62600,62600,62700,62600,464
|
|
20240905,121800,20820792100,62700,62700,62700,62600,523
|
|
20240905,121700,20788022700,62600,62700,62700,62600,404
|
|
20240905,121600,20762711400,62600,62600,62700,62600,334
|
|
20240905,121500,20741795300,62600,62600,62700,62600,996
|
|
20240905,121400,20679382400,62700,62500,62700,62500,870
|
|
20240905,121300,20624879000,62500,62500,62600,62500,1036
|
|
20240905,121200,20560042400,62600,62500,62600,62500,827
|
|
20240905,121100,20508287800,62500,62600,62600,62500,1496
|
|
20240905,121000,20414664700,62600,62500,62600,62500,294
|
|
20240905,120900,20396269200,62500,62500,62600,62500,376
|
|
20240905,120800,20372739000,62600,62500,62600,62500,332
|
|
20240905,120700,20351971400,62500,62500,62600,62500,695
|
|
20240905,120600,20308483800,62500,62500,62600,62500,229
|
|
20240905,120500,20294156100,62500,62600,62600,62500,199
|
|
20240905,120400,20281707900,62500,62500,62600,62500,822
|
|
20240905,120300,20230272300,62500,62500,62600,62500,778
|
|
20240905,120200,20181588600,62600,62500,62600,62500,203
|
|
20240905,120100,20168893800,62500,62600,62600,62500,379
|
|
20240905,120000,20145188600,62500,62500,62600,62400,5392
|
|
20240905,115900,19808189600,62400,62500,62500,62400,163
|
|
20240905,115800,19798015400,62400,62500,62500,62400,413
|
|
20240905,115700,19772226700,62400,62400,62500,62400,354
|
|
20240905,115600,19750126600,62500,62400,62500,62400,395
|
|
20240905,115500,19725472500,62400,62400,62500,62400,501
|
|
20240905,115400,19694199000,62400,62500,62500,62400,69
|
|
20240905,115300,19689890700,62400,62500,62500,62400,372
|
|
20240905,115200,19666671800,62400,62400,62500,62400,1903
|
|
20240905,115100,19547813100,62400,62300,62500,62300,336
|
|
20240905,115000,19526855900,62300,62400,62500,62300,4407
|
|
20240905,114900,19251961400,62400,62400,62500,62400,502
|
|
20240905,114800,19220628500,62500,62400,62500,62300,4114
|
|
20240905,114700,18964018500,62400,62400,62500,62400,179
|
|
20240905,114600,18952843700,62400,62400,62500,62400,568
|
|
20240905,114500,18917392600,62400,62400,62500,62400,284
|
|
20240905,114400,18899658900,62400,62500,62500,62400,363
|
|
20240905,114300,18876998700,62400,62400,62500,62400,193
|
|
20240905,114200,18864948700,62400,62400,62500,62400,721
|
|
20240905,114100,18819954800,62500,62400,62500,62400,6882
|
|
20240905,114000,18390510700,62400,62400,62500,62400,747
|
|
20240905,113900,18343853700,62400,62500,62500,62400,357
|
|
20240905,113800,18321556200,62400,62500,62500,62400,656
|
|
20240905,113700,18280589800,62500,62400,62500,62400,302
|
|
20240905,113600,18261741600,62400,62400,62500,62400,457
|
|
20240905,113500,18233207600,62400,62400,62500,62400,352
|
|
20240905,113400,18211231200,62400,62400,62500,62400,374
|
|
20240905,113300,18187881100,62400,62400,62500,62400,932
|
|
20240905,113200,18129661500,62500,62400,62500,62400,894
|
|
20240905,113100,18073810600,62400,62500,62500,62400,555
|
|
20240905,113000,18039146100,62500,62500,62500,62400,422
|
|
20240905,112900,18012792500,62400,62700,62700,62400,8312
|
|
20240905,112800,17493040300,62600,62600,62700,62600,367
|
|
20240905,112700,17470042700,62600,62600,62700,62600,184
|
|
20240905,112600,17458517900,62600,62600,62700,62600,777
|
|
20240905,112500,17409813500,62700,62600,62700,62600,3149
|
|
20240905,112400,17212561500,62500,62600,62600,62500,442
|
|
20240905,112300,17184908800,62500,62600,62600,62500,1506
|
|
20240905,112200,17090656100,62500,62500,62600,62500,242
|
|
20240905,112100,17075526200,62500,62500,62600,62500,399
|
|
20240905,112000,17050576800,62500,62500,62600,62500,441
|
|
20240905,111900,17023011600,62500,62500,62600,62500,1737
|
|
20240905,111800,16914432500,62500,62500,62600,62500,426
|
|
20240905,111700,16887786100,62500,62500,62600,62500,409
|
|
20240905,111600,16862215200,62600,62600,62600,62500,580
|
|
20240905,111500,16825927300,62500,62500,62600,62500,436
|
|
20240905,111400,16798658100,62600,62500,62600,62500,431
|
|
20240905,111300,16771695300,62600,62500,62600,62500,1146
|
|
20240905,111200,16699975400,62600,62500,62600,62500,1077
|
|
20240905,111100,16632602600,62500,62500,62600,62500,341
|
|
20240905,111000,16611283800,62500,62500,62600,62500,450
|
|
20240905,110900,16583127300,62500,62500,62600,62500,443
|
|
20240905,110800,16555431600,62500,62500,62600,62500,819
|
|
20240905,110700,16504242400,62600,62600,62700,62500,4369
|
|
20240905,110600,16230909800,62600,62700,62700,62600,450
|
|
20240905,110500,16202721300,62600,62800,62800,62600,1390
|
|
20240905,110400,16115571400,62700,62800,62800,62700,2530
|
|
20240905,110300,15956940300,62700,62800,62800,62700,147
|
|
20240905,110200,15947718700,62700,62700,62700,62700,532
|
|
20240905,110100,15914362300,62700,62700,62800,62600,600
|
|
20240905,110000,15876753000,62600,62700,62800,62600,3219
|
|
20240905,105900,15674941600,62700,62800,62800,62700,532
|
|
20240905,105800,15641542700,62800,62800,62800,62700,837
|
|
20240905,105700,15588993100,62800,62800,62800,62700,1234
|
|
20240905,105600,15511518700,62800,62700,62800,62700,364
|
|
20240905,105500,15488676100,62800,62700,62800,62700,275
|
|
20240905,105400,15471408300,62700,62700,62800,62700,571
|
|
20240905,105300,15435582800,62700,62600,62700,62600,2825
|
|
20240905,105200,15258466800,62600,62600,62700,62600,462
|
|
20240905,105100,15229513300,62600,62700,62800,62600,4880
|
|
20240905,105000,14923517400,62800,62700,62800,62700,86
|
|
20240905,104900,14918124800,62700,62700,62800,62700,280
|
|
20240905,104800,14900568700,62800,62700,62800,62700,100
|
|
20240905,104700,14894293400,62700,62800,62800,62700,146
|
|
20240905,104600,14885131200,62700,62800,62900,62700,4247
|
|
20240905,104500,14618422600,62800,62800,62800,62700,342
|
|
20240905,104400,14596956000,62800,62800,62800,62700,1823
|
|
20240905,104300,14482474600,62700,62800,62800,62700,516
|
|
20240905,104200,14450085200,62700,62700,62800,62700,392
|
|
20240905,104100,14425480600,62700,62800,62800,62700,414
|
|
20240905,104000,14399501700,62700,62800,62800,62700,278
|
|
20240905,103900,14382054200,62700,62800,62800,62700,697
|
|
20240905,103800,14338291600,62700,62800,62800,62700,219
|
|
20240905,103700,14324546500,62700,62700,62800,62700,2204
|
|
20240905,103600,14186159700,62800,62700,62800,62700,222
|
|
20240905,103500,14172228200,62800,62800,62800,62700,265
|
|
20240905,103400,14155598100,62800,62700,62800,62700,292
|
|
20240905,103300,14137284600,62800,62700,62800,62700,379
|
|
20240905,103200,14113503500,62700,62700,62800,62700,515
|
|
20240905,103100,14081181400,62700,62600,62800,62600,4139
|
|
20240905,103000,13821667200,62600,62600,62700,62600,536
|
|
20240905,102900,13788086200,62700,62600,62700,62600,543
|
|
20240905,102800,13754063100,62600,62600,62700,62600,402
|
|
20240905,102700,13728880800,62700,62700,62700,62600,535
|
|
20240905,102600,13695346200,62700,62600,62700,62600,190
|
|
20240905,102500,13683445100,62700,62700,62700,62600,144
|
|
20240905,102400,13674421000,62700,62500,62700,62500,2295
|
|
20240905,102300,13530771700,62500,62500,62600,62500,418
|
|
20240905,102200,13504645800,62500,62600,62600,62500,862
|
|
20240905,102100,13450727300,62500,62500,62600,62500,1283
|
|
20240905,102000,13370533100,62600,62700,62700,62500,5335
|
|
20240905,101900,13036719100,62700,62700,62700,62600,664
|
|
20240905,101800,12995094400,62700,62700,62700,62600,288
|
|
20240905,101700,12977043900,62600,62600,62700,62600,873
|
|
20240905,101600,12922350400,62600,62700,62700,62600,969
|
|
20240905,101500,12861632500,62600,62700,62700,62600,538
|
|
20240905,101400,12827936800,62700,62600,62700,62600,793
|
|
20240905,101300,12778255700,62600,62600,62700,62600,344
|
|
20240905,101200,12756701000,62600,62600,62700,62600,845
|
|
20240905,101100,12703746100,62600,62600,62700,62600,426
|
|
20240905,101000,12677061600,62600,62700,62700,62600,247
|
|
20240905,100900,12661598300,62600,62600,62700,62600,204
|
|
20240905,100800,12648825300,62700,62700,62700,62600,316
|
|
20240905,100700,12629039900,62600,62800,62900,62600,7516
|
|
20240905,100600,12157291300,62900,62800,62900,62800,353
|
|
20240905,100500,12135121500,62900,62800,62900,62800,327
|
|
20240905,100400,12114585100,62800,62900,62900,62800,1392
|
|
20240905,100300,12027163100,62800,62900,62900,62800,235
|
|
20240905,100200,12012394400,62800,62800,62900,62800,1138
|
|
20240905,100100,11940840300,62900,62900,62900,62800,819
|
|
20240905,100000,11889342300,62900,62700,62900,62700,5759
|
|
20240905,095900,11527966900,62600,62700,62700,62600,445
|
|
20240905,095800,11500090000,62700,62700,62700,62600,466
|
|
20240905,095700,11470906500,62700,62600,62700,62600,928
|
|
20240905,095600,11412773200,62600,62600,62700,62600,706
|
|
20240905,095500,11368554100,62600,62500,62700,62500,771
|
|
20240905,095400,11320296100,62600,62600,62600,62500,1004
|
|
20240905,095300,11257473100,62600,62600,62700,62500,1964
|
|
20240905,095200,11134516800,62700,62600,62700,62600,555
|
|
20240905,095100,11099773400,62600,62600,62700,62600,900
|
|
20240905,095000,11043425600,62700,62500,62700,62500,2102
|
|
20240905,094900,10911864600,62500,62500,62600,62400,1618
|
|
20240905,094800,10810750800,62500,62500,62600,62500,658
|
|
20240905,094700,10769623400,62500,62400,62600,62400,1948
|
|
20240905,094600,10647880600,62400,62500,62500,62400,1661
|
|
20240905,094500,10544081500,62500,62400,62500,62300,1933
|
|
20240905,094400,10423481500,62400,62500,62600,62300,7339
|
|
20240905,094300,9965299400,62500,62500,62600,62500,457
|
|
20240905,094200,9936732900,62500,62500,62600,62400,796
|
|
20240905,094100,9886989600,62500,62500,62600,62400,2327
|
|
20240905,094000,9741572100,62500,62500,62600,62400,578
|
|
20240905,093900,9705447400,62500,62600,62700,62400,5364
|
|
20240905,093800,9370089900,62600,62600,62700,62600,404
|
|
20240905,093700,9344795300,62600,62600,62700,62600,783
|
|
20240905,093600,9295754100,62600,62600,62700,62600,843
|
|
20240905,093500,9242951500,62600,62700,62700,62600,2551
|
|
20240905,093400,9083247000,62700,62700,62700,62600,2452
|
|
20240905,093300,8929517800,62700,62600,62700,62600,780
|
|
20240905,093200,8880664100,62600,62700,62700,62600,574
|
|
20240905,093100,8844716800,62700,62600,62700,62600,831
|
|
20240905,093000,8792643100,62700,62600,62700,62600,456
|
|
20240905,092900,8764087000,62600,62600,62700,62600,601
|
|
20240905,092800,8726446000,62700,62700,62700,62600,922
|
|
20240905,092700,8668650600,62700,62600,62700,62500,1156
|
|
20240905,092600,8596275300,62500,62600,62600,62500,994
|
|
20240905,092500,8534061500,62700,62500,62700,62500,1696
|
|
20240905,092400,8427917900,62500,62400,62500,62400,843
|
|
20240905,092300,8375251100,62500,62500,62500,62400,2029
|
|
20240905,092200,8248448100,62500,62600,62600,62400,9403
|
|
20240905,092100,7660856500,62600,62600,62600,62500,3579
|
|
20240905,092000,7436837500,62600,62600,62700,62500,2868
|
|
20240905,091900,7257306400,62700,62600,62800,62600,2704
|
|
20240905,091800,7087771700,62700,62600,62700,62500,1649
|
|
20240905,091700,6984558000,62600,62500,62600,62500,803
|
|
20240905,091600,6934365400,62500,62600,62600,62500,3038
|
|
20240905,091500,6744237900,62600,62700,62800,62600,3858
|
|
20240905,091400,6502425900,62700,62800,62900,62700,5423
|
|
20240905,091300,6161835900,62900,62900,63000,62800,3660
|
|
20240905,091200,5931630200,62800,63000,63100,62800,2404
|
|
20240905,091100,5780272200,63000,62900,63000,62800,3316
|
|
20240905,091000,5571396400,62900,62800,63000,62800,2159
|
|
20240905,090900,5435591000,62900,62900,63000,62800,6279
|
|
20240905,090800,5040594800,62900,63100,63200,62800,7089
|
|
20240905,090700,4593684700,63100,63300,63400,63100,4654
|
|
20240905,090600,4299327600,63400,63400,63500,63300,4145
|
|
20240905,090500,4036501600,63400,63500,63500,63200,2914
|
|
20240905,090400,3851886400,63500,63400,63600,63300,6970
|
|
20240905,090300,3409850900,63300,62900,63400,62900,6076
|
|
20240905,090200,3026035900,63000,62900,63000,62800,7815
|
|
20240905,090100,2534495400,62900,62800,63000,62600,19470
|
|
20240905,090000,1311291400,62800,62600,62800,62600,20939
|