657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,195300,33605338100,52900,52900,52900,52900,0
|
|
20240913,195200,33605338100,52900,52900,52900,52900,0
|
|
20240913,195100,33605338100,52900,52900,52900,52900,0
|
|
20240913,195000,33605338100,52900,52900,52900,52900,0
|
|
20240913,194900,33605338100,52900,52900,52900,52900,0
|
|
20240913,194800,33605338100,52900,52900,52900,52900,0
|
|
20240913,194700,33605338100,52900,52900,52900,52900,0
|
|
20240913,194600,33605338100,52900,52900,52900,52900,0
|
|
20240913,194500,33605338100,52900,52900,52900,52900,0
|
|
20240913,194400,33605338100,52900,52900,52900,52900,0
|
|
20240913,194300,33605338100,52900,52900,52900,52900,0
|
|
20240913,194200,33605338100,52900,52900,52900,52900,0
|
|
20240913,194100,33605338100,52900,52900,52900,52900,0
|
|
20240913,194000,33605338100,52900,52900,52900,52900,0
|
|
20240913,193900,33605338100,52900,52900,52900,52900,0
|
|
20240913,193800,33605338100,52900,52900,52900,52900,0
|
|
20240913,193700,33605338100,52900,52900,52900,52900,0
|
|
20240913,193600,33605338100,52900,52900,52900,52900,0
|
|
20240913,193500,33605338100,52900,52900,52900,52900,0
|
|
20240913,193400,33605338100,52900,52900,52900,52900,0
|
|
20240913,193300,33605338100,52900,52900,52900,52900,0
|
|
20240913,193200,33605338100,52900,52900,52900,52900,0
|
|
20240913,193100,33605338100,52900,52900,52900,52900,0
|
|
20240913,193000,33605338100,52900,52900,52900,52900,0
|
|
20240913,192900,33605338100,52900,52900,52900,52900,0
|
|
20240913,192800,33605338100,52900,52900,52900,52900,0
|
|
20240913,192700,33605338100,52900,52900,52900,52900,0
|
|
20240913,192600,33605338100,52900,52900,52900,52900,0
|
|
20240913,192500,33605338100,52900,52900,52900,52900,0
|
|
20240913,192400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,192300,33605338100,52900,52900,52900,52900,0
|
|
20240913,192200,33605338100,52900,52900,52900,52900,0
|
|
20240913,192100,33605338100,52900,52900,52900,52900,0
|
|
20240913,192000,33605338100,52900,52900,52900,52900,0
|
|
20240913,191900,33605338100,52900,52900,52900,52900,0
|
|
20240913,191800,33605338100,52900,52900,52900,52900,0
|
|
20240913,191700,33605338100,52900,52900,52900,52900,0
|
|
20240913,191600,33605338100,52900,52900,52900,52900,0
|
|
20240913,191500,33605338100,52900,52900,52900,52900,0
|
|
20240913,191400,33605338100,52900,52900,52900,52900,0
|
|
20240913,191300,33605338100,52900,52900,52900,52900,0
|
|
20240913,191200,33605338100,52900,52900,52900,52900,0
|
|
20240913,191100,33605338100,52900,52900,52900,52900,0
|
|
20240913,191000,33605338100,52900,52900,52900,52900,0
|
|
20240913,190900,33605338100,52900,52900,52900,52900,0
|
|
20240913,190800,33605338100,52900,52900,52900,52900,0
|
|
20240913,190700,33605338100,52900,52900,52900,52900,0
|
|
20240913,190600,33605338100,52900,52900,52900,52900,0
|
|
20240913,190500,33605338100,52900,52900,52900,52900,0
|
|
20240913,190400,33605338100,52900,52900,52900,52900,0
|
|
20240913,190300,33605338100,52900,52900,52900,52900,0
|
|
20240913,190200,33605338100,52900,52900,52900,52900,0
|
|
20240913,190100,33605338100,52900,52900,52900,52900,0
|
|
20240913,190000,33605338100,52900,52900,52900,52900,0
|
|
20240913,185900,33605338100,52900,52900,52900,52900,0
|
|
20240913,185800,33605338100,52900,52900,52900,52900,0
|
|
20240913,185700,33605338100,52900,52900,52900,52900,0
|
|
20240913,185600,33605338100,52900,52900,52900,52900,0
|
|
20240913,185500,33605338100,52900,52900,52900,52900,0
|
|
20240913,185400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,185300,33605338100,52900,52900,52900,52900,0
|
|
20240913,185200,33605338100,52900,52900,52900,52900,0
|
|
20240913,185100,33605338100,52900,52900,52900,52900,0
|
|
20240913,185000,33605338100,52900,52900,52900,52900,0
|
|
20240913,184900,33605338100,52900,52900,52900,52900,0
|
|
20240913,184800,33605338100,52900,52900,52900,52900,0
|
|
20240913,184700,33605338100,52900,52900,52900,52900,0
|
|
20240913,184600,33605338100,52900,52900,52900,52900,0
|
|
20240913,184500,33605338100,52900,52900,52900,52900,0
|
|
20240913,184400,33605338100,52900,52900,52900,52900,0
|
|
20240913,184300,33605338100,52900,52900,52900,52900,0
|
|
20240913,184200,33605338100,52900,52900,52900,52900,0
|
|
20240913,184100,33605338100,52900,52900,52900,52900,0
|
|
20240913,184000,33605338100,52900,52900,52900,52900,0
|
|
20240913,183900,33605338100,52900,52900,52900,52900,0
|
|
20240913,183800,33605338100,52900,52900,52900,52900,0
|
|
20240913,183700,33605338100,52900,52900,52900,52900,0
|
|
20240913,183600,33605338100,52900,52900,52900,52900,0
|
|
20240913,183500,33605338100,52900,52900,52900,52900,0
|
|
20240913,183400,33605338100,52900,52900,52900,52900,0
|
|
20240913,183300,33605338100,52900,52900,52900,52900,0
|
|
20240913,183200,33605338100,52900,52900,52900,52900,0
|
|
20240913,183100,33605338100,52900,52900,52900,52900,0
|
|
20240913,183000,33605338100,52900,52900,52900,52900,0
|
|
20240913,182900,33605338100,52900,52900,52900,52900,0
|
|
20240913,182800,33605338100,52900,52900,52900,52900,0
|
|
20240913,182700,33605338100,52900,52900,52900,52900,0
|
|
20240913,182600,33605338100,52900,52900,52900,52900,0
|
|
20240913,182500,33605338100,52900,52900,52900,52900,0
|
|
20240913,182400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,182300,33605338100,52900,52900,52900,52900,0
|
|
20240913,182200,33605338100,52900,52900,52900,52900,0
|
|
20240913,182100,33605338100,52900,52900,52900,52900,0
|
|
20240913,182000,33605338100,52900,52900,52900,52900,0
|
|
20240913,181900,33605338100,52900,52900,52900,52900,0
|
|
20240913,181800,33605338100,52900,52900,52900,52900,0
|
|
20240913,181700,33605338100,52900,52900,52900,52900,0
|
|
20240913,181600,33605338100,52900,52900,52900,52900,0
|
|
20240913,181500,33605338100,52900,52900,52900,52900,0
|
|
20240913,181400,33605338100,52900,52900,52900,52900,0
|
|
20240913,181300,33605338100,52900,52900,52900,52900,0
|
|
20240913,181200,33605338100,52900,52900,52900,52900,0
|
|
20240913,181100,33605338100,52900,52900,52900,52900,0
|
|
20240913,181000,33605338100,52900,52900,52900,52900,0
|
|
20240913,180900,33605338100,52900,52900,52900,52900,0
|
|
20240913,180800,33605338100,52900,52900,52900,52900,0
|
|
20240913,180700,33605338100,52900,52900,52900,52900,0
|
|
20240913,180600,33605338100,52900,52900,52900,52900,0
|
|
20240913,180500,33605338100,52900,52900,52900,52900,0
|
|
20240913,180400,33605338100,52900,52900,52900,52900,0
|
|
20240913,180300,33605338100,52900,52900,52900,52900,0
|
|
20240913,180200,33605338100,52900,52900,52900,52900,0
|
|
20240913,180100,33605338100,52900,52900,52900,52900,0
|
|
20240913,180000,33605338100,52900,52900,52900,52900,0
|
|
20240913,175900,33605338100,52900,52900,52900,52900,0
|
|
20240913,175800,33605338100,52900,52900,52900,52900,0
|
|
20240913,175700,33605338100,52900,52900,52900,52900,0
|
|
20240913,175600,33605338100,52900,52900,52900,52900,0
|
|
20240913,175500,33605338100,52900,52900,52900,52900,0
|
|
20240913,175400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,175300,33605338100,52900,52900,52900,52900,0
|
|
20240913,175200,33605338100,52900,52900,52900,52900,0
|
|
20240913,175100,33605338100,52900,52900,52900,52900,0
|
|
20240913,175000,33605338100,52900,52900,52900,52900,0
|
|
20240913,174900,33605338100,52900,52900,52900,52900,0
|
|
20240913,174800,33605338100,52900,52900,52900,52900,0
|
|
20240913,174700,33605338100,52900,52900,52900,52900,0
|
|
20240913,174600,33605338100,52900,52900,52900,52900,0
|
|
20240913,174500,33605338100,52900,52900,52900,52900,0
|
|
20240913,174400,33605338100,52900,52900,52900,52900,0
|
|
20240913,174300,33605338100,52900,52900,52900,52900,0
|
|
20240913,174200,33605338100,52900,52900,52900,52900,0
|
|
20240913,174100,33605338100,52900,52900,52900,52900,0
|
|
20240913,174000,33605338100,52900,52900,52900,52900,0
|
|
20240913,173900,33605338100,52900,52900,52900,52900,0
|
|
20240913,173800,33605338100,52900,52900,52900,52900,0
|
|
20240913,173700,33605338100,52900,52900,52900,52900,0
|
|
20240913,173600,33605338100,52900,52900,52900,52900,0
|
|
20240913,173500,33605338100,52900,52900,52900,52900,0
|
|
20240913,173400,33605338100,52900,52900,52900,52900,0
|
|
20240913,173300,33605338100,52900,52900,52900,52900,0
|
|
20240913,173200,33605338100,52900,52900,52900,52900,0
|
|
20240913,173100,33605338100,52900,52900,52900,52900,0
|
|
20240913,173000,33605338100,52900,52900,52900,52900,0
|
|
20240913,172900,33605338100,52900,52900,52900,52900,0
|
|
20240913,172800,33605338100,52900,52900,52900,52900,0
|
|
20240913,172700,33605338100,52900,52900,52900,52900,0
|
|
20240913,172600,33605338100,52900,52900,52900,52900,0
|
|
20240913,172500,33605338100,52900,52900,52900,52900,0
|
|
20240913,172400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,172300,33605338100,52900,52900,52900,52900,0
|
|
20240913,172200,33605338100,52900,52900,52900,52900,0
|
|
20240913,172100,33605338100,52900,52900,52900,52900,0
|
|
20240913,172000,33605338100,52900,52900,52900,52900,0
|
|
20240913,171900,33605338100,52900,52900,52900,52900,0
|
|
20240913,171800,33605338100,52900,52900,52900,52900,0
|
|
20240913,171700,33605338100,52900,52900,52900,52900,0
|
|
20240913,171600,33605338100,52900,52900,52900,52900,0
|
|
20240913,171500,33605338100,52900,52900,52900,52900,0
|
|
20240913,171400,33605338100,52900,52900,52900,52900,0
|
|
20240913,171300,33605338100,52900,52900,52900,52900,0
|
|
20240913,171200,33605338100,52900,52900,52900,52900,0
|
|
20240913,171100,33605338100,52900,52900,52900,52900,0
|
|
20240913,171000,33605338100,52900,52900,52900,52900,0
|
|
20240913,170900,33605338100,52900,52900,52900,52900,0
|
|
20240913,170800,33605338100,52900,52900,52900,52900,0
|
|
20240913,170700,33605338100,52900,52900,52900,52900,0
|
|
20240913,170600,33605338100,52900,52900,52900,52900,0
|
|
20240913,170500,33605338100,52900,52900,52900,52900,0
|
|
20240913,170400,33605338100,52900,52900,52900,52900,0
|
|
20240913,170300,33605338100,52900,52900,52900,52900,0
|
|
20240913,170200,33605338100,52900,52900,52900,52900,0
|
|
20240913,170100,33605338100,52900,52900,52900,52900,0
|
|
20240913,170000,33605338100,52900,52900,52900,52900,0
|
|
20240913,165900,33605338100,52900,52900,52900,52900,0
|
|
20240913,165800,33605338100,52900,52900,52900,52900,0
|
|
20240913,165700,33605338100,52900,52900,52900,52900,0
|
|
20240913,165600,33605338100,52900,52900,52900,52900,0
|
|
20240913,165500,33605338100,52900,52900,52900,52900,0
|
|
20240913,165400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,165300,33605338100,52900,52900,52900,52900,0
|
|
20240913,165200,33605338100,52900,52900,52900,52900,0
|
|
20240913,165100,33605338100,52900,52900,52900,52900,0
|
|
20240913,165000,33605338100,52900,52900,52900,52900,0
|
|
20240913,164900,33605338100,52900,52900,52900,52900,0
|
|
20240913,164800,33605338100,52900,52900,52900,52900,0
|
|
20240913,164700,33605338100,52900,52900,52900,52900,0
|
|
20240913,164600,33605338100,52900,52900,52900,52900,0
|
|
20240913,164500,33605338100,52900,52900,52900,52900,0
|
|
20240913,164400,33605338100,52900,52900,52900,52900,0
|
|
20240913,164300,33605338100,52900,52900,52900,52900,0
|
|
20240913,164200,33605338100,52900,52900,52900,52900,0
|
|
20240913,164100,33605338100,52900,52900,52900,52900,0
|
|
20240913,164000,33605338100,52900,52900,52900,52900,0
|
|
20240913,163900,33605338100,52900,52900,52900,52900,0
|
|
20240913,163800,33605338100,52900,52900,52900,52900,0
|
|
20240913,163700,33605338100,52900,52900,52900,52900,0
|
|
20240913,163600,33605338100,52900,52900,52900,52900,0
|
|
20240913,163500,33605338100,52900,52900,52900,52900,0
|
|
20240913,163400,33605338100,52900,52900,52900,52900,0
|
|
20240913,163300,33605338100,52900,52900,52900,52900,0
|
|
20240913,163200,33605338100,52900,52900,52900,52900,0
|
|
20240913,163100,33605338100,52900,52900,52900,52900,0
|
|
20240913,163000,33605338100,52900,52900,52900,52900,0
|
|
20240913,162900,33605338100,52900,52900,52900,52900,0
|
|
20240913,162800,33605338100,52900,52900,52900,52900,0
|
|
20240913,162700,33605338100,52900,52900,52900,52900,0
|
|
20240913,162600,33605338100,52900,52900,52900,52900,0
|
|
20240913,162500,33605338100,52900,52900,52900,52900,0
|
|
20240913,162400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,162300,33605338100,52900,52900,52900,52900,0
|
|
20240913,162200,33605338100,52900,52900,52900,52900,0
|
|
20240913,162100,33605338100,52900,52900,52900,52900,0
|
|
20240913,162000,33605338100,52900,52900,52900,52900,0
|
|
20240913,161900,33605338100,52900,52900,52900,52900,0
|
|
20240913,161800,33605338100,52900,52900,52900,52900,0
|
|
20240913,161700,33605338100,52900,52900,52900,52900,0
|
|
20240913,161600,33605338100,52900,52900,52900,52900,0
|
|
20240913,161500,33605338100,52900,52900,52900,52900,0
|
|
20240913,161400,33605338100,52900,52900,52900,52900,0
|
|
20240913,161300,33605338100,52900,52900,52900,52900,0
|
|
20240913,161200,33605338100,52900,52900,52900,52900,0
|
|
20240913,161100,33605338100,52900,52900,52900,52900,0
|
|
20240913,161000,33605338100,52900,52900,52900,52900,0
|
|
20240913,160900,33605338100,52900,52900,52900,52900,0
|
|
20240913,160800,33605338100,52900,52900,52900,52900,0
|
|
20240913,160700,33605338100,52900,52900,52900,52900,0
|
|
20240913,160600,33605338100,52900,52900,52900,52900,0
|
|
20240913,160500,33605338100,52900,52900,52900,52900,0
|
|
20240913,160400,33605338100,52900,52900,52900,52900,0
|
|
20240913,160300,33605338100,52900,52900,52900,52900,0
|
|
20240913,160200,33605338100,52900,52900,52900,52900,0
|
|
20240913,160100,33605338100,52900,52900,52900,52900,0
|
|
20240913,160000,33605338100,52900,52900,52900,52900,0
|
|
20240913,155900,33605338100,52900,52900,52900,52900,0
|
|
20240913,155800,33605338100,52900,52900,52900,52900,0
|
|
20240913,155700,33605338100,52900,52900,52900,52900,0
|
|
20240913,155600,33605338100,52900,52900,52900,52900,0
|
|
20240913,155500,33605338100,52900,52900,52900,52900,0
|
|
20240913,155400,33605338100,52900,52900,52900,52900,14891
|
|
20240913,155300,33605338100,52900,52900,52900,52900,0
|
|
20240913,155200,33605338100,52900,52900,52900,52900,0
|
|
20240913,155100,33605338100,52900,52900,52900,52900,0
|
|
20240913,155000,33605338100,52900,52900,52900,52900,0
|
|
20240913,154900,33605338100,52900,52900,52900,52900,0
|
|
20240913,154800,33605338100,52900,52900,52900,52900,0
|
|
20240913,154700,33605338100,52900,52900,52900,52900,0
|
|
20240913,154600,33605338100,52900,52900,52900,52900,0
|
|
20240913,154500,33605338100,52900,52900,52900,52900,0
|
|
20240913,154400,33605338100,52900,52900,52900,52900,0
|
|
20240913,154300,33605338100,52900,52900,52900,52900,0
|
|
20240913,154200,33605338100,52900,52900,52900,52900,0
|
|
20240913,154100,33605338100,52900,52900,52900,52900,0
|
|
20240913,154000,33605338100,52900,52900,52900,52900,0
|
|
20240913,153900,33605338100,52900,52900,52900,52900,0
|
|
20240913,153800,33605338100,52900,52900,52900,52900,0
|
|
20240913,153700,33605338100,52900,52900,52900,52900,0
|
|
20240913,153600,33605338100,52900,52900,52900,52900,0
|
|
20240913,153500,33605338100,52900,52900,52900,52900,0
|
|
20240913,153400,33605338100,52900,52900,52900,52900,0
|
|
20240913,153300,33605338100,52900,52900,52900,52900,0
|
|
20240913,153200,33605338100,52900,52900,52900,52900,0
|
|
20240913,153100,33605338100,52900,52900,52900,52900,0
|
|
20240913,153000,33605338100,52900,52900,52900,52900,14891
|
|
20240913,152900,32817604200,53200,53200,53200,53200,0
|
|
20240913,152800,32817604200,53200,53200,53200,53200,0
|
|
20240913,152700,32817604200,53200,53200,53200,53200,0
|
|
20240913,152600,32817604200,53200,53200,53200,53200,0
|
|
20240913,152500,32817604200,53200,53200,53200,53200,0
|
|
20240913,152400,32817604200,53200,53200,53200,53200,0
|
|
20240913,152300,32817604200,53200,53200,53200,53200,0
|
|
20240913,152200,32817604200,53200,53200,53200,53200,0
|
|
20240913,152100,32817604200,53200,53200,53200,53200,0
|
|
20240913,152000,32817604200,53200,53200,53200,53200,0
|
|
20240913,151900,32817604200,53200,53100,53300,53100,4558
|
|
20240913,151800,32575259600,53100,53200,53200,53000,3101
|
|
20240913,151700,32410486100,53200,53300,53400,53100,2870
|
|
20240913,151600,32257668000,53400,53000,53500,53000,5827
|
|
20240913,151500,31947550000,53100,52800,53100,52700,4704
|
|
20240913,151400,31698522000,52800,52700,52800,52600,3212
|
|
20240913,151300,31529084900,52800,52600,52800,52600,1144
|
|
20240913,151200,31468814100,52600,52700,52800,52600,558
|
|
20240913,151100,31439392600,52800,52400,52800,52400,10258
|
|
20240913,151000,30899467100,52500,52300,52500,52300,3917
|
|
20240913,150900,30694146500,52300,52300,52300,52300,1616
|
|
20240913,150800,30609629700,52300,52200,52400,52200,3267
|
|
20240913,150700,30438770200,52200,52300,52400,52200,793
|
|
20240913,150600,30397292600,52300,52400,52400,52300,2579
|
|
20240913,150500,30262391800,52300,52300,52400,52300,1138
|
|
20240913,150400,30202826800,52400,52400,52400,52300,1292
|
|
20240913,150300,30135138700,52400,52400,52500,52400,535
|
|
20240913,150200,30107090200,52500,52400,52600,52300,5196
|
|
20240913,150100,29834312500,52400,52400,52600,52300,1810
|
|
20240913,150000,29739357500,52400,52300,52500,52300,2317
|
|
20240913,145900,29617777900,52400,52200,52400,52200,4308
|
|
20240913,145800,29392432700,52200,52200,52300,52100,543
|
|
20240913,145700,29364079500,52200,52200,52200,52100,853
|
|
20240913,145600,29319556300,52200,52200,52200,52100,256
|
|
20240913,145500,29306201100,52200,52200,52300,52100,895
|
|
20240913,145400,29259486000,52200,52300,52300,52200,218
|
|
20240913,145300,29248086700,52300,52200,52300,52200,386
|
|
20240913,145200,29227901800,52200,52300,52300,52200,268
|
|
20240913,145100,29213905800,52200,52300,52300,52200,475
|
|
20240913,145000,29189076300,52300,52300,52300,52200,86
|
|
20240913,144900,29184581000,52300,52200,52300,52100,471
|
|
20240913,144800,29159984900,52200,52200,52300,52200,2584
|
|
20240913,144700,29025068700,52300,52300,52300,52200,416
|
|
20240913,144600,29003333700,52300,52300,52300,52200,326
|
|
20240913,144500,28986290600,52300,52300,52400,52300,295
|
|
20240913,144400,28970852400,52300,52300,52400,52300,931
|
|
20240913,144300,28922156900,52300,52300,52500,52300,312
|
|
20240913,144200,28905822100,52300,52500,52500,52300,1593
|
|
20240913,144100,28822329500,52500,52400,52500,52400,670
|
|
20240913,144000,28787206100,52500,52500,52500,52400,941
|
|
20240913,143900,28737875900,52500,52600,52600,52500,1581
|
|
20240913,143800,28654864500,52600,52700,52700,52500,769
|
|
20240913,143700,28614416600,52700,52600,52700,52500,535
|
|
20240913,143600,28586252800,52700,52700,52700,52600,4193
|
|
20240913,143500,28365656200,52700,52700,52700,52600,1193
|
|
20240913,143400,28302789800,52700,52600,52700,52500,1437
|
|
20240913,143300,28227200500,52600,52500,52600,52500,254
|
|
20240913,143200,28213849100,52500,52500,52600,52500,1895
|
|
20240913,143100,28114355700,52500,52500,52600,52400,1864
|
|
20240913,143000,28016511700,52400,52300,52600,52300,4281
|
|
20240913,142900,27792011700,52300,52300,52400,52200,1513
|
|
20240913,142800,27712903200,52200,52200,52300,52100,336
|
|
20240913,142700,27695351200,52300,52300,52300,52200,587
|
|
20240913,142600,27664654900,52100,51900,52300,51900,3993
|
|
20240913,142500,27456564100,51800,51800,52000,51800,1503
|
|
20240913,142400,27378550200,51800,51900,51900,51800,439
|
|
20240913,142300,27355796300,51900,51900,52000,51900,183
|
|
20240913,142200,27346291500,51800,51800,52000,51800,799
|
|
20240913,142100,27304869000,52000,52000,52000,51900,746
|
|
20240913,142000,27266149800,52000,52000,52000,51900,180
|
|
20240913,141900,27256801500,51900,52000,52000,51900,109
|
|
20240913,141800,27251137500,52000,51900,52000,51900,49
|
|
20240913,141700,27248589900,52000,52000,52000,51900,433
|
|
20240913,141600,27226107900,52000,52100,52100,52000,1568
|
|
20240913,141500,27144545500,52100,52200,52200,52100,265
|
|
20240913,141400,27130738100,52000,52100,52100,52000,1592
|
|
20240913,141300,27047830900,52200,52100,52200,51900,1427
|
|
20240913,141200,26973532000,52000,52000,52100,51900,474
|
|
20240913,141100,26948882700,52100,52000,52100,52000,881
|
|
20240913,141000,26903055100,51900,51900,51900,51900,597
|
|
20240913,140900,26872070800,51900,51900,52000,51900,210
|
|
20240913,140800,26861167700,51900,51900,51900,51800,459
|
|
20240913,140700,26837376300,51800,51900,51900,51800,420
|
|
20240913,140600,26815580300,51900,51900,51900,51800,134
|
|
20240913,140500,26808626800,51900,51900,51900,51800,955
|
|
20240913,140400,26759089300,51900,51800,51900,51800,175
|
|
20240913,140300,26750018800,51800,51800,51800,51700,921
|
|
20240913,140200,26702311500,51700,51700,51800,51700,232
|
|
20240913,140100,26690311300,51800,51800,51800,51700,330
|
|
20240913,140000,26673218000,51800,51700,51800,51700,262
|
|
20240913,135900,26659651200,51700,51800,51800,51600,1730
|
|
20240913,135800,26570206800,51800,51700,51800,51700,388
|
|
20240913,135700,26550144300,51800,51700,51800,51600,252
|
|
20240913,135600,26537137100,51700,51600,51700,51600,450
|
|
20240913,135500,26513878700,51700,51700,51700,51600,292
|
|
20240913,135400,26498800700,51700,51800,51900,51700,120
|
|
20240913,135300,26492585100,51500,51600,52000,51500,530
|
|
20240913,135200,26465177000,51600,51600,51600,51600,563
|
|
20240913,135100,26436126200,51600,51700,51700,51500,173
|
|
20240913,135000,26427196100,51700,51700,51700,51500,7807
|
|
20240913,134900,26024648200,51600,51700,51700,51600,166
|
|
20240913,134800,26016077600,51700,51600,51700,51600,1126
|
|
20240913,134700,25957971900,51600,51800,51800,51600,3334
|
|
20240913,134600,25785430500,51900,52000,52000,51900,631
|
|
20240913,134500,25752672400,52000,51900,52000,51900,148
|
|
20240913,134400,25744977000,51900,52000,52100,51900,1988
|
|
20240913,134300,25641579400,52000,51900,52000,51800,479
|
|
20240913,134200,25616703800,51800,51800,51800,51800,129
|
|
20240913,134100,25610021600,51800,51800,51800,51800,92
|
|
20240913,134000,25605256000,51800,51700,52100,51700,1165
|
|
20240913,133900,25544760700,51700,51700,51800,51700,186
|
|
20240913,133800,25535143300,51700,51700,51700,51600,320
|
|
20240913,133700,25518611300,51700,51700,51700,51600,344
|
|
20240913,133600,25500831400,51700,51600,51700,51500,414
|
|
20240913,133500,25479455500,51600,51600,51700,51500,490
|
|
20240913,133400,25454172100,51500,51500,51700,51500,421
|
|
20240913,133300,25432459500,51600,51600,51600,51500,48
|
|
20240913,133200,25429983500,51500,51700,51700,51500,665
|
|
20240913,133100,25395674300,51600,51700,51700,51600,292
|
|
20240913,133000,25380591600,51600,51600,51700,51600,61
|
|
20240913,132900,25377443500,51600,51700,51700,51600,310
|
|
20240913,132800,25361446700,51600,51500,51600,51500,1490
|
|
20240913,132700,25284704200,51600,51500,51600,51500,176
|
|
20240913,132600,25275638500,51600,51500,51600,51500,231
|
|
20240913,132500,25263734900,51500,51700,51700,51500,1305
|
|
20240913,132400,25196393800,51600,51700,51700,51600,183
|
|
20240913,132300,25186939500,51600,51600,51700,51600,132
|
|
20240913,132200,25180116700,51700,51600,51700,51600,79
|
|
20240913,132100,25176038200,51700,51600,51700,51600,254
|
|
20240913,132000,25162912700,51600,51700,51800,51600,122
|
|
20240913,131900,25156606400,51600,51500,51600,51500,174
|
|
20240913,131800,25147635600,51600,51600,51600,51500,229
|
|
20240913,131700,25135820100,51600,51600,51700,51500,119
|
|
20240913,131600,25129679400,51600,51600,51600,51500,131
|
|
20240913,131500,25122927800,51500,51600,51600,51500,350
|
|
20240913,131400,25104880400,51600,51500,51600,51500,433
|
|
20240913,131300,25082541900,51500,51600,51600,51500,157
|
|
20240913,131200,25074450900,51600,51600,51600,51500,346
|
|
20240913,131100,25056619500,51600,51500,51600,51500,89
|
|
20240913,131000,25052032500,51500,51600,51600,51500,197
|
|
20240913,130900,25041886000,51600,51500,51600,51500,438
|
|
20240913,130800,25019311400,51500,51500,51600,51500,473
|
|
20240913,130700,24994934000,51500,51600,51600,51500,439
|
|
20240913,130600,24972324700,51600,51600,51700,51600,963
|
|
20240913,130500,24922628400,51600,51600,51700,51600,254
|
|
20240913,130400,24909520700,51600,51800,51800,51600,1546
|
|
20240913,130300,24829598800,51700,51700,51800,51700,326
|
|
20240913,130200,24812742100,51700,51700,51800,51700,221
|
|
20240913,130100,24801306200,51800,51800,51800,51700,83
|
|
20240913,130000,24797012400,51800,51800,51800,51700,230
|
|
20240913,125900,24785109600,51800,51800,51900,51800,454
|
|
20240913,125800,24761592000,51800,51900,51900,51800,1348
|
|
20240913,125700,24691699200,51900,51900,52000,51900,131
|
|
20240913,125600,24684899300,51900,51900,52000,51900,153
|
|
20240913,125500,24676950900,51900,51900,52000,51900,147
|
|
20240913,125400,24669321500,52000,51900,52000,51900,244
|
|
20240913,125300,24656645400,51800,51800,51800,51700,361
|
|
20240913,125200,24637955300,51800,51800,51800,51800,462
|
|
20240913,125100,24614023700,51800,52000,52000,51700,2376
|
|
20240913,125000,24490860100,52000,52100,52100,51900,380
|
|
20240913,124900,24471100800,52000,52100,52100,51900,1388
|
|
20240913,124800,24398924100,52100,52100,52100,52000,1326
|
|
20240913,124700,24329846100,52100,52100,52200,52000,1109
|
|
20240913,124600,24272065300,52300,52200,52300,52100,448
|
|
20240913,124500,24248672500,52200,52200,52200,52100,406
|
|
20240913,124400,24227485600,52200,52100,52200,52100,345
|
|
20240913,124300,24209495800,52100,52300,52400,52100,2522
|
|
20240913,124200,24077849800,52300,52200,52300,52200,832
|
|
20240913,124100,24034402900,52300,52200,52300,52100,540
|
|
20240913,124000,24006215600,52100,52100,52200,52100,1175
|
|
20240913,123900,23944963800,52000,51800,52000,51800,758
|
|
20240913,123800,23905559100,51800,51800,51900,51800,300
|
|
20240913,123700,23890000100,51800,51900,51900,51800,66
|
|
20240913,123600,23886581200,51800,51900,51900,51800,912
|
|
20240913,123500,23839302200,51800,51900,51900,51800,180
|
|
20240913,123400,23829971900,51800,51800,51800,51800,935
|
|
20240913,123300,23781538900,51800,51800,51900,51800,641
|
|
20240913,123200,23748334900,51900,51800,51900,51800,177
|
|
20240913,123100,23739166200,51800,51900,51900,51700,1500
|
|
20240913,123000,23661390700,51900,51900,52000,51800,157
|
|
20240913,122900,23653242800,51700,51800,51900,51700,422
|
|
20240913,122800,23631391300,51800,51700,51800,51700,34
|
|
20240913,122700,23629632300,51800,51800,51800,51700,1114
|
|
20240913,122600,23571955700,51800,51900,51900,51800,1486
|
|
20240913,122500,23494851800,51900,51900,52000,51900,101
|
|
20240913,122400,23489602400,51900,52000,52000,51900,133
|
|
20240913,122300,23482698400,52000,51900,52000,51900,205
|
|
20240913,122200,23472049900,52000,52000,52000,51900,230
|
|
20240913,122100,23460093900,52000,52100,52100,51900,705
|
|
20240913,122000,23423433100,52000,52000,52100,51900,862
|
|
20240913,121900,23378625700,51900,52000,52000,51900,491
|
|
20240913,121800,23353126100,52000,52000,52000,51900,460
|
|
20240913,121700,23329206800,51900,51900,52000,51900,528
|
|
20240913,121600,23301781000,51900,51900,52000,51900,407
|
|
20240913,121500,23280641500,51900,51900,51900,51800,401
|
|
20240913,121400,23259829700,51900,51900,51900,51800,195
|
|
20240913,121300,23249720000,51900,52000,52000,51800,1635
|
|
20240913,121200,23164850200,51900,51900,52000,51900,278
|
|
20240913,121100,23150412700,52000,51900,52000,51900,882
|
|
20240913,121000,23104582300,51900,51900,52000,51800,2503
|
|
20240913,120900,22974559500,51900,51700,51900,51700,295
|
|
20240913,120800,22959279400,51600,51700,51700,51600,773
|
|
20240913,120700,22919315600,51800,51900,51900,51700,583
|
|
20240913,120600,22889113800,51900,51900,52000,51800,723
|
|
20240913,120500,22851572100,51800,51800,52000,51700,1050
|
|
20240913,120400,22797123900,51800,51800,51800,51700,192
|
|
20240913,120300,22787187700,51800,51500,51900,51400,4539
|
|
20240913,120200,22552541100,51500,51600,51600,51500,172
|
|
20240913,120100,22543668600,51500,51500,51600,51500,174
|
|
20240913,120000,22534704000,51500,51500,51600,51500,479
|
|
20240913,115900,22510034000,51500,51500,51600,51500,119
|
|
20240913,115800,22503904200,51500,51400,51500,51400,711
|
|
20240913,115700,22467303500,51500,51500,51600,51400,100
|
|
20240913,115600,22462158700,51500,51500,51500,51500,1830
|
|
20240913,115500,22367913700,51500,51500,51600,51500,210
|
|
20240913,115400,22357090600,51500,51500,51600,51500,399
|
|
20240913,115300,22336541200,51500,51500,51500,51400,907
|
|
20240913,115200,22289847400,51500,51600,51600,51500,340
|
|
20240913,115100,22272331100,51500,51600,51600,51500,198
|
|
20240913,115000,22262118700,51600,51500,51600,51500,657
|
|
20240913,114900,22228225700,51500,51300,51500,51300,2916
|
|
20240913,114800,22078272700,51300,51400,51400,51300,699
|
|
20240913,114700,22042361400,51400,51300,51400,51300,189
|
|
20240913,114600,22032652700,51300,51300,51400,51200,205
|
|
20240913,114500,22022141500,51300,51300,51300,51200,861
|
|
20240913,114400,21977972600,51300,51300,51300,51200,571
|
|
20240913,114300,21948692800,51300,51300,51400,51200,940
|
|
20240913,114200,21900476200,51300,51300,51300,51200,401
|
|
20240913,114100,21879911200,51300,51300,51300,51200,490
|
|
20240913,114000,21854781800,51300,51300,51400,51200,747
|
|
20240913,113900,21816469400,51300,51200,51300,51100,1081
|
|
20240913,113800,21761106000,51200,51300,51300,51100,663
|
|
20240913,113700,21727162600,51200,51500,51500,51200,1955
|
|
20240913,113600,21626680500,51400,51500,51500,51400,924
|
|
20240913,113500,21579162300,51400,51300,51500,51200,1191
|
|
20240913,113400,21517960000,51300,51400,51500,51300,3177
|
|
20240913,113300,21354628600,51400,51100,51500,51100,1678
|
|
20240913,113200,21268506100,51200,51100,51200,51000,992
|
|
20240913,113100,21217770900,51100,51000,51100,50900,457
|
|
20240913,113000,21194469500,51000,51000,51100,51000,984
|
|
20240913,112900,21144282000,50900,51100,51100,50900,809
|
|
20240913,112800,21103007900,51100,50800,51100,50800,1755
|
|
20240913,112700,21013664000,50900,51000,51100,50800,3163
|
|
20240913,112600,20852613800,51000,51100,51200,50900,1960
|
|
20240913,112500,20752602100,51100,51000,51100,51000,494
|
|
20240913,112400,20727369800,51100,51000,51100,50900,770
|
|
20240913,112300,20688102800,51100,51000,51100,50900,590
|
|
20240913,112200,20657989600,51000,51000,51100,51000,1066
|
|
20240913,112100,20603621600,50900,51100,51100,50900,2999
|
|
20240913,112000,20450722500,51100,51300,51300,51000,9996
|
|
20240913,111900,19940257200,51300,51300,51400,51200,730
|
|
20240913,111800,19902813200,51300,51200,51300,51200,787
|
|
20240913,111700,19862497700,51200,51300,51400,51200,2531
|
|
20240913,111600,19732902100,51200,51400,51500,51200,3164
|
|
20240913,111500,19570570100,51500,51600,51600,51400,1446
|
|
20240913,111400,19496108700,51500,51700,51700,51500,1102
|
|
20240913,111300,19439242600,51700,52000,52000,51700,2030
|
|
20240913,111200,19334096600,52000,51800,52000,51800,1702
|
|
20240913,111100,19245823400,51900,51800,52000,51700,2568
|
|
20240913,111000,19112549800,51800,51600,52000,51600,6541
|
|
20240913,110900,18773569000,51600,51400,51600,51300,1079
|
|
20240913,110800,18717993500,51400,51400,51400,51300,3221
|
|
20240913,110700,18552461300,51400,51400,51400,51300,127
|
|
20240913,110600,18545936600,51300,51400,51400,51200,1190
|
|
20240913,110500,18484908800,51300,51300,51400,51300,903
|
|
20240913,110400,18438577500,51300,51200,51300,51200,1339
|
|
20240913,110300,18369962500,51200,51200,51200,51100,1234
|
|
20240913,110200,18306803500,51200,51200,51300,51100,2076
|
|
20240913,110100,18200495600,51200,51200,51300,51000,4173
|
|
20240913,110000,17987253100,51200,51400,51400,51100,1977
|
|
20240913,105900,17886119000,51200,51600,51700,51000,17788
|
|
20240913,105800,16975591700,51700,51500,51700,51500,874
|
|
20240913,105700,16930542900,51400,51400,51500,51300,5305
|
|
20240913,105600,16658001300,51400,51900,51900,51400,16757
|
|
20240913,105500,15794294200,51900,52100,52100,51900,901
|
|
20240913,105400,15747504500,52000,51900,52100,51900,3639
|
|
20240913,105300,15558608300,51800,51800,51900,51700,1555
|
|
20240913,105200,15478025600,51800,52000,52000,51700,9590
|
|
20240913,105100,14980983500,52000,52100,52100,51900,4400
|
|
20240913,105000,14752159200,52000,52100,52100,52000,839
|
|
20240913,104900,14708525900,52000,52100,52200,52000,2347
|
|
20240913,104800,14586390400,52100,52200,52200,52000,3099
|
|
20240913,104700,14425029600,52200,52100,52200,52100,1037
|
|
20240913,104600,14370996300,52200,52200,52200,52100,380
|
|
20240913,104500,14351161800,52200,52200,52200,52100,1281
|
|
20240913,104400,14284296500,52200,52400,52500,52200,1795
|
|
20240913,104300,14190452600,52300,52300,52500,52300,702
|
|
20240913,104200,14153703800,52300,52400,52500,52300,1486
|
|
20240913,104100,14075820200,52400,52600,52600,52400,1109
|
|
20240913,104000,14017603200,52600,52500,52700,52500,461
|
|
20240913,103900,13993355000,52500,52500,52500,52400,393
|
|
20240913,103800,13972722600,52500,52500,52700,52500,391
|
|
20240913,103700,13952173000,52500,52400,52700,52400,2549
|
|
20240913,103600,13818089100,52500,52500,52600,52500,347
|
|
20240913,103500,13799866600,52600,52500,52600,52500,533
|
|
20240913,103400,13771859300,52500,52200,52500,52200,1116
|
|
20240913,103300,13713469800,52200,52200,52300,52200,303
|
|
20240913,103200,13697624800,52300,52400,52500,52200,2107
|
|
20240913,103100,13587206100,52300,52500,52500,52300,2218
|
|
20240913,103000,13470804300,52500,52300,52500,52200,1185
|
|
20240913,102900,13408822300,52200,52200,52200,52100,1134
|
|
20240913,102800,13349637400,52200,52200,52300,52100,1517
|
|
20240913,102700,13270470100,52200,52000,52300,52000,2457
|
|
20240913,102600,13142437200,52100,52000,52100,51900,6649
|
|
20240913,102500,12796147800,52000,52100,52100,51900,1967
|
|
20240913,102400,12693863500,52100,52100,52300,52100,7676
|
|
20240913,102300,12293897900,52100,52000,52300,51900,6210
|
|
20240913,102200,11970408600,51900,51800,52100,51800,3525
|
|
20240913,102100,11787138700,51800,52100,52200,51800,7923
|
|
20240913,102000,11375302800,52100,52000,52200,52000,2933
|
|
20240913,101900,11222589600,52000,52400,52400,52000,9745
|
|
20240913,101800,10714483300,52400,52700,52700,52300,13951
|
|
20240913,101700,9982549200,52700,52700,52700,52600,1222
|
|
20240913,101600,9918268900,52700,52700,52800,52600,737
|
|
20240913,101500,9879464000,52800,52700,52800,52700,283
|
|
20240913,101400,9864523800,52800,52700,52800,52600,679
|
|
20240913,101300,9828716100,52700,52600,52700,52600,1590
|
|
20240913,101200,9744941100,52600,52600,52700,52600,812
|
|
20240913,101100,9702178900,52700,52600,52700,52600,458
|
|
20240913,101000,9678051300,52600,52800,52800,52600,844
|
|
20240913,100900,9633634000,52700,52800,52800,52600,8466
|
|
20240913,100800,9187241300,52800,52700,52900,52700,644
|
|
20240913,100700,9153240700,52700,52700,52800,52700,396
|
|
20240913,100600,9132340000,52700,52900,52900,52700,674
|
|
20240913,100500,9096761700,52800,52900,52900,52800,114
|
|
20240913,100400,9090737000,52900,52900,52900,52800,1016
|
|
20240913,100300,9036991900,52900,52900,52900,52800,369
|
|
20240913,100200,9017502200,52900,52900,52900,52800,309
|
|
20240913,100100,9001178500,52900,52800,52900,52700,1118
|
|
20240913,100000,8942155100,52800,52900,53000,52800,1141
|
|
20240913,095900,8881868600,52900,52800,52900,52700,688
|
|
20240913,095800,8845535300,52800,52900,52900,52800,408
|
|
20240913,095700,8823990300,52800,52800,52900,52700,982
|
|
20240913,095600,8772147300,52800,52900,52900,52700,2400
|
|
20240913,095500,8645407900,52800,52900,52900,52800,377
|
|
20240913,095400,8625491400,52900,53100,53100,52900,5533
|
|
20240913,095300,8332342300,53100,53100,53100,53000,824
|
|
20240913,095200,8288625500,53200,53300,53300,53000,2037
|
|
20240913,095100,8180401500,53200,53300,53300,53200,258
|
|
20240913,095000,8166654100,53400,53300,53400,53100,541
|
|
20240913,094900,8137810300,53300,53300,53300,53100,1808
|
|
20240913,094800,8041622000,53300,53100,53300,53100,440
|
|
20240913,094700,8018254100,53200,53100,53300,53100,750
|
|
20240913,094600,7978351600,53100,53300,53300,53100,753
|
|
20240913,094500,7938282900,53200,53600,53600,53200,2189
|
|
20240913,094400,7821444500,53500,53500,53600,53500,314
|
|
20240913,094300,7804640600,53500,53300,53600,53300,1383
|
|
20240913,094200,7730656800,53400,53400,53500,53300,1324
|
|
20240913,094100,7659900500,53500,53700,53700,53500,2520
|
|
20240913,094000,7524872400,53600,53600,53600,53500,813
|
|
20240913,093900,7481329200,53500,53400,53600,53400,1135
|
|
20240913,093800,7420634900,53400,53400,53600,53300,1847
|
|
20240913,093700,7321863200,53300,53100,53300,53000,2510
|
|
20240913,093600,7188522600,53100,53100,53200,53000,2194
|
|
20240913,093500,7072061100,53100,52900,53100,52900,1253
|
|
20240913,093400,7005662300,52900,52900,53000,52800,577
|
|
20240913,093300,6975132300,53000,52800,53000,52700,1051
|
|
20240913,093200,6919661100,52800,52600,52800,52600,3198
|
|
20240913,093100,6751217900,52600,52800,52900,52600,4705
|
|
20240913,093000,6503165700,52800,52900,53000,52800,778
|
|
20240913,092900,6462011100,52900,53000,53000,52700,1549
|
|
20240913,092800,6380201300,52700,52700,52900,52700,1554
|
|
20240913,092700,6298194400,52700,53000,53000,52700,933
|
|
20240913,092600,6248914700,53000,53000,53000,52600,2225
|
|
20240913,092500,6131483300,53000,52800,53200,52700,635
|
|
20240913,092400,6097874700,52700,53000,53000,52700,4618
|
|
20240913,092300,5853901500,53000,53200,53300,53000,1590
|
|
20240913,092200,5769504600,53300,53200,53400,53000,2007
|
|
20240913,092100,5662620400,53000,52700,53200,52600,3480
|
|
20240913,092000,5479063400,52800,53000,53000,52700,2946
|
|
20240913,091900,5323673600,52700,52900,53000,52700,4964
|
|
20240913,091800,5061413900,52900,53200,53200,52900,8811
|
|
20240913,091700,4594435900,53200,53100,53200,53100,1009
|
|
20240913,091600,4540807000,53100,53200,53200,53000,4125
|
|
20240913,091500,4321765900,53200,54000,54000,53100,6648
|
|
20240913,091400,3966463000,54000,53900,54200,53800,1978
|
|
20240913,091300,3859636200,53900,53800,54100,53800,3462
|
|
20240913,091200,3672886200,53800,53600,53900,53600,1737
|
|
20240913,091100,3579520200,53600,53500,53900,53400,3026
|
|
20240913,091000,3417249500,53400,53400,53500,53400,1165
|
|
20240913,090900,3354992100,53400,53300,53600,53300,3036
|
|
20240913,090800,3192967800,53300,53600,53800,53300,6805
|
|
20240913,090700,2828945400,53600,54100,54100,53600,2255
|
|
20240913,090600,2707827100,54100,53600,54100,53500,7734
|
|
20240913,090500,2293290400,53600,53900,54500,53600,11054
|
|
20240913,090400,1698469500,53900,54500,54500,53900,3054
|
|
20240913,090300,1532792500,54500,54400,54500,54000,2575
|
|
20240913,090200,1393252400,54400,54300,54400,53700,7787
|
|
20240913,090100,972428600,54300,55000,55000,54200,9712
|
|
20240913,090000,443669600,54900,54500,55300,54500,8079
|