663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,200000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,195900,21742934400,53500,53500,53500,53500,0
|
|
20240927,195800,21742934400,53500,53500,53500,53500,0
|
|
20240927,195700,21742934400,53500,53500,53500,53500,0
|
|
20240927,195600,21742934400,53500,53500,53500,53500,0
|
|
20240927,195500,21742934400,53500,53500,53500,53500,0
|
|
20240927,195400,21742934400,53500,53500,53500,53500,0
|
|
20240927,195300,21742934400,53500,53500,53500,53500,0
|
|
20240927,195200,21742934400,53500,53500,53500,53500,0
|
|
20240927,195100,21742934400,53500,53500,53500,53500,0
|
|
20240927,195000,21742934400,53500,53500,53500,53500,0
|
|
20240927,194900,21742934400,53500,53500,53500,53500,0
|
|
20240927,194800,21742934400,53500,53500,53500,53500,0
|
|
20240927,194700,21742934400,53500,53500,53500,53500,0
|
|
20240927,194600,21742934400,53500,53500,53500,53500,0
|
|
20240927,194500,21742934400,53500,53500,53500,53500,0
|
|
20240927,194400,21742934400,53500,53500,53500,53500,0
|
|
20240927,194300,21742934400,53500,53500,53500,53500,0
|
|
20240927,194200,21742934400,53500,53500,53500,53500,0
|
|
20240927,194100,21742934400,53500,53500,53500,53500,0
|
|
20240927,194000,21742934400,53500,53500,53500,53500,0
|
|
20240927,193900,21742934400,53500,53500,53500,53500,0
|
|
20240927,193800,21742934400,53500,53500,53500,53500,0
|
|
20240927,193700,21742934400,53500,53500,53500,53500,0
|
|
20240927,193600,21742934400,53500,53500,53500,53500,0
|
|
20240927,193500,21742934400,53500,53500,53500,53500,0
|
|
20240927,193400,21742934400,53500,53500,53500,53500,0
|
|
20240927,193300,21742934400,53500,53500,53500,53500,0
|
|
20240927,193200,21742934400,53500,53500,53500,53500,0
|
|
20240927,193100,21742934400,53500,53500,53500,53500,0
|
|
20240927,193000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,192900,21742934400,53500,53500,53500,53500,0
|
|
20240927,192800,21742934400,53500,53500,53500,53500,0
|
|
20240927,192700,21742934400,53500,53500,53500,53500,0
|
|
20240927,192600,21742934400,53500,53500,53500,53500,0
|
|
20240927,192500,21742934400,53500,53500,53500,53500,0
|
|
20240927,192400,21742934400,53500,53500,53500,53500,0
|
|
20240927,192300,21742934400,53500,53500,53500,53500,0
|
|
20240927,192200,21742934400,53500,53500,53500,53500,0
|
|
20240927,192100,21742934400,53500,53500,53500,53500,0
|
|
20240927,192000,21742934400,53500,53500,53500,53500,0
|
|
20240927,191900,21742934400,53500,53500,53500,53500,0
|
|
20240927,191800,21742934400,53500,53500,53500,53500,0
|
|
20240927,191700,21742934400,53500,53500,53500,53500,0
|
|
20240927,191600,21742934400,53500,53500,53500,53500,0
|
|
20240927,191500,21742934400,53500,53500,53500,53500,0
|
|
20240927,191400,21742934400,53500,53500,53500,53500,0
|
|
20240927,191300,21742934400,53500,53500,53500,53500,0
|
|
20240927,191200,21742934400,53500,53500,53500,53500,0
|
|
20240927,191100,21742934400,53500,53500,53500,53500,0
|
|
20240927,191000,21742934400,53500,53500,53500,53500,0
|
|
20240927,190900,21742934400,53500,53500,53500,53500,0
|
|
20240927,190800,21742934400,53500,53500,53500,53500,0
|
|
20240927,190700,21742934400,53500,53500,53500,53500,0
|
|
20240927,190600,21742934400,53500,53500,53500,53500,0
|
|
20240927,190500,21742934400,53500,53500,53500,53500,0
|
|
20240927,190400,21742934400,53500,53500,53500,53500,0
|
|
20240927,190300,21742934400,53500,53500,53500,53500,0
|
|
20240927,190200,21742934400,53500,53500,53500,53500,0
|
|
20240927,190100,21742934400,53500,53500,53500,53500,0
|
|
20240927,190000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,185900,21742934400,53500,53500,53500,53500,0
|
|
20240927,185800,21742934400,53500,53500,53500,53500,0
|
|
20240927,185700,21742934400,53500,53500,53500,53500,0
|
|
20240927,185600,21742934400,53500,53500,53500,53500,0
|
|
20240927,185500,21742934400,53500,53500,53500,53500,0
|
|
20240927,185400,21742934400,53500,53500,53500,53500,0
|
|
20240927,185300,21742934400,53500,53500,53500,53500,0
|
|
20240927,185200,21742934400,53500,53500,53500,53500,0
|
|
20240927,185100,21742934400,53500,53500,53500,53500,0
|
|
20240927,185000,21742934400,53500,53500,53500,53500,0
|
|
20240927,184900,21742934400,53500,53500,53500,53500,0
|
|
20240927,184800,21742934400,53500,53500,53500,53500,0
|
|
20240927,184700,21742934400,53500,53500,53500,53500,0
|
|
20240927,184600,21742934400,53500,53500,53500,53500,0
|
|
20240927,184500,21742934400,53500,53500,53500,53500,0
|
|
20240927,184400,21742934400,53500,53500,53500,53500,0
|
|
20240927,184300,21742934400,53500,53500,53500,53500,0
|
|
20240927,184200,21742934400,53500,53500,53500,53500,0
|
|
20240927,184100,21742934400,53500,53500,53500,53500,0
|
|
20240927,184000,21742934400,53500,53500,53500,53500,0
|
|
20240927,183900,21742934400,53500,53500,53500,53500,0
|
|
20240927,183800,21742934400,53500,53500,53500,53500,0
|
|
20240927,183700,21742934400,53500,53500,53500,53500,0
|
|
20240927,183600,21742934400,53500,53500,53500,53500,0
|
|
20240927,183500,21742934400,53500,53500,53500,53500,0
|
|
20240927,183400,21742934400,53500,53500,53500,53500,0
|
|
20240927,183300,21742934400,53500,53500,53500,53500,0
|
|
20240927,183200,21742934400,53500,53500,53500,53500,0
|
|
20240927,183100,21742934400,53500,53500,53500,53500,0
|
|
20240927,183000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,182900,21742934400,53500,53500,53500,53500,0
|
|
20240927,182800,21742934400,53500,53500,53500,53500,0
|
|
20240927,182700,21742934400,53500,53500,53500,53500,0
|
|
20240927,182600,21742934400,53500,53500,53500,53500,0
|
|
20240927,182500,21742934400,53500,53500,53500,53500,0
|
|
20240927,182400,21742934400,53500,53500,53500,53500,0
|
|
20240927,182300,21742934400,53500,53500,53500,53500,0
|
|
20240927,182200,21742934400,53500,53500,53500,53500,0
|
|
20240927,182100,21742934400,53500,53500,53500,53500,0
|
|
20240927,182000,21742934400,53500,53500,53500,53500,0
|
|
20240927,181900,21742934400,53500,53500,53500,53500,0
|
|
20240927,181800,21742934400,53500,53500,53500,53500,0
|
|
20240927,181700,21742934400,53500,53500,53500,53500,0
|
|
20240927,181600,21742934400,53500,53500,53500,53500,0
|
|
20240927,181500,21742934400,53500,53500,53500,53500,0
|
|
20240927,181400,21742934400,53500,53500,53500,53500,0
|
|
20240927,181300,21742934400,53500,53500,53500,53500,0
|
|
20240927,181200,21742934400,53500,53500,53500,53500,0
|
|
20240927,181100,21742934400,53500,53500,53500,53500,0
|
|
20240927,181000,21742934400,53500,53500,53500,53500,0
|
|
20240927,180900,21742934400,53500,53500,53500,53500,0
|
|
20240927,180800,21742934400,53500,53500,53500,53500,0
|
|
20240927,180700,21742934400,53500,53500,53500,53500,0
|
|
20240927,180600,21742934400,53500,53500,53500,53500,0
|
|
20240927,180500,21742934400,53500,53500,53500,53500,0
|
|
20240927,180400,21742934400,53500,53500,53500,53500,0
|
|
20240927,180300,21742934400,53500,53500,53500,53500,0
|
|
20240927,180200,21742934400,53500,53500,53500,53500,0
|
|
20240927,180100,21742934400,53500,53500,53500,53500,0
|
|
20240927,180000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,175900,21742934400,53500,53500,53500,53500,0
|
|
20240927,175800,21742934400,53500,53500,53500,53500,0
|
|
20240927,175700,21742934400,53500,53500,53500,53500,0
|
|
20240927,175600,21742934400,53500,53500,53500,53500,0
|
|
20240927,175500,21742934400,53500,53500,53500,53500,0
|
|
20240927,175400,21742934400,53500,53500,53500,53500,0
|
|
20240927,175300,21742934400,53500,53500,53500,53500,0
|
|
20240927,175200,21742934400,53500,53500,53500,53500,0
|
|
20240927,175100,21742934400,53500,53500,53500,53500,0
|
|
20240927,175000,21742934400,53500,53500,53500,53500,0
|
|
20240927,174900,21742934400,53500,53500,53500,53500,0
|
|
20240927,174800,21742934400,53500,53500,53500,53500,0
|
|
20240927,174700,21742934400,53500,53500,53500,53500,0
|
|
20240927,174600,21742934400,53500,53500,53500,53500,0
|
|
20240927,174500,21742934400,53500,53500,53500,53500,0
|
|
20240927,174400,21742934400,53500,53500,53500,53500,0
|
|
20240927,174300,21742934400,53500,53500,53500,53500,0
|
|
20240927,174200,21742934400,53500,53500,53500,53500,0
|
|
20240927,174100,21742934400,53500,53500,53500,53500,0
|
|
20240927,174000,21742934400,53500,53500,53500,53500,0
|
|
20240927,173900,21742934400,53500,53500,53500,53500,0
|
|
20240927,173800,21742934400,53500,53500,53500,53500,0
|
|
20240927,173700,21742934400,53500,53500,53500,53500,0
|
|
20240927,173600,21742934400,53500,53500,53500,53500,0
|
|
20240927,173500,21742934400,53500,53500,53500,53500,0
|
|
20240927,173400,21742934400,53500,53500,53500,53500,0
|
|
20240927,173300,21742934400,53500,53500,53500,53500,0
|
|
20240927,173200,21742934400,53500,53500,53500,53500,0
|
|
20240927,173100,21742934400,53500,53500,53500,53500,0
|
|
20240927,173000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,172900,21742934400,53500,53500,53500,53500,0
|
|
20240927,172800,21742934400,53500,53500,53500,53500,0
|
|
20240927,172700,21742934400,53500,53500,53500,53500,0
|
|
20240927,172600,21742934400,53500,53500,53500,53500,0
|
|
20240927,172500,21742934400,53500,53500,53500,53500,0
|
|
20240927,172400,21742934400,53500,53500,53500,53500,0
|
|
20240927,172300,21742934400,53500,53500,53500,53500,0
|
|
20240927,172200,21742934400,53500,53500,53500,53500,0
|
|
20240927,172100,21742934400,53500,53500,53500,53500,0
|
|
20240927,172000,21742934400,53500,53500,53500,53500,0
|
|
20240927,171900,21742934400,53500,53500,53500,53500,0
|
|
20240927,171800,21742934400,53500,53500,53500,53500,0
|
|
20240927,171700,21742934400,53500,53500,53500,53500,0
|
|
20240927,171600,21742934400,53500,53500,53500,53500,0
|
|
20240927,171500,21742934400,53500,53500,53500,53500,0
|
|
20240927,171400,21742934400,53500,53500,53500,53500,0
|
|
20240927,171300,21742934400,53500,53500,53500,53500,0
|
|
20240927,171200,21742934400,53500,53500,53500,53500,0
|
|
20240927,171100,21742934400,53500,53500,53500,53500,0
|
|
20240927,171000,21742934400,53500,53500,53500,53500,0
|
|
20240927,170900,21742934400,53500,53500,53500,53500,0
|
|
20240927,170800,21742934400,53500,53500,53500,53500,0
|
|
20240927,170700,21742934400,53500,53500,53500,53500,0
|
|
20240927,170600,21742934400,53500,53500,53500,53500,0
|
|
20240927,170500,21742934400,53500,53500,53500,53500,0
|
|
20240927,170400,21742934400,53500,53500,53500,53500,0
|
|
20240927,170300,21742934400,53500,53500,53500,53500,0
|
|
20240927,170200,21742934400,53500,53500,53500,53500,0
|
|
20240927,170100,21742934400,53500,53500,53500,53500,0
|
|
20240927,170000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,165900,21742934400,53500,53500,53500,53500,0
|
|
20240927,165800,21742934400,53500,53500,53500,53500,0
|
|
20240927,165700,21742934400,53500,53500,53500,53500,0
|
|
20240927,165600,21742934400,53500,53500,53500,53500,0
|
|
20240927,165500,21742934400,53500,53500,53500,53500,0
|
|
20240927,165400,21742934400,53500,53500,53500,53500,0
|
|
20240927,165300,21742934400,53500,53500,53500,53500,0
|
|
20240927,165200,21742934400,53500,53500,53500,53500,0
|
|
20240927,165100,21742934400,53500,53500,53500,53500,0
|
|
20240927,165000,21742934400,53500,53500,53500,53500,0
|
|
20240927,164900,21742934400,53500,53500,53500,53500,0
|
|
20240927,164800,21742934400,53500,53500,53500,53500,0
|
|
20240927,164700,21742934400,53500,53500,53500,53500,0
|
|
20240927,164600,21742934400,53500,53500,53500,53500,0
|
|
20240927,164500,21742934400,53500,53500,53500,53500,0
|
|
20240927,164400,21742934400,53500,53500,53500,53500,0
|
|
20240927,164300,21742934400,53500,53500,53500,53500,0
|
|
20240927,164200,21742934400,53500,53500,53500,53500,0
|
|
20240927,164100,21742934400,53500,53500,53500,53500,0
|
|
20240927,164000,21742934400,53500,53500,53500,53500,0
|
|
20240927,163900,21742934400,53500,53500,53500,53500,0
|
|
20240927,163800,21742934400,53500,53500,53500,53500,0
|
|
20240927,163700,21742934400,53500,53500,53500,53500,0
|
|
20240927,163600,21742934400,53500,53500,53500,53500,0
|
|
20240927,163500,21742934400,53500,53500,53500,53500,0
|
|
20240927,163400,21742934400,53500,53500,53500,53500,0
|
|
20240927,163300,21742934400,53500,53500,53500,53500,0
|
|
20240927,163200,21742934400,53500,53500,53500,53500,0
|
|
20240927,163100,21742934400,53500,53500,53500,53500,0
|
|
20240927,163000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,162900,21742934400,53500,53500,53500,53500,0
|
|
20240927,162800,21742934400,53500,53500,53500,53500,0
|
|
20240927,162700,21742934400,53500,53500,53500,53500,0
|
|
20240927,162600,21742934400,53500,53500,53500,53500,0
|
|
20240927,162500,21742934400,53500,53500,53500,53500,0
|
|
20240927,162400,21742934400,53500,53500,53500,53500,0
|
|
20240927,162300,21742934400,53500,53500,53500,53500,0
|
|
20240927,162200,21742934400,53500,53500,53500,53500,0
|
|
20240927,162100,21742934400,53500,53500,53500,53500,0
|
|
20240927,162000,21742934400,53500,53500,53500,53500,0
|
|
20240927,161900,21742934400,53500,53500,53500,53500,0
|
|
20240927,161800,21742934400,53500,53500,53500,53500,0
|
|
20240927,161700,21742934400,53500,53500,53500,53500,0
|
|
20240927,161600,21742934400,53500,53500,53500,53500,0
|
|
20240927,161500,21742934400,53500,53500,53500,53500,0
|
|
20240927,161400,21742934400,53500,53500,53500,53500,0
|
|
20240927,161300,21742934400,53500,53500,53500,53500,0
|
|
20240927,161200,21742934400,53500,53500,53500,53500,0
|
|
20240927,161100,21742934400,53500,53500,53500,53500,0
|
|
20240927,161000,21742934400,53500,53500,53500,53500,0
|
|
20240927,160900,21742934400,53500,53500,53500,53500,0
|
|
20240927,160800,21742934400,53500,53500,53500,53500,0
|
|
20240927,160700,21742934400,53500,53500,53500,53500,0
|
|
20240927,160600,21742934400,53500,53500,53500,53500,0
|
|
20240927,160500,21742934400,53500,53500,53500,53500,0
|
|
20240927,160400,21742934400,53500,53500,53500,53500,0
|
|
20240927,160300,21742934400,53500,53500,53500,53500,0
|
|
20240927,160200,21742934400,53500,53500,53500,53500,0
|
|
20240927,160100,21742934400,53500,53500,53500,53500,0
|
|
20240927,160000,21742934400,53500,53500,53500,53500,8220
|
|
20240927,155900,21742934400,53500,53500,53500,53500,0
|
|
20240927,155800,21742934400,53500,53500,53500,53500,0
|
|
20240927,155700,21742934400,53500,53500,53500,53500,0
|
|
20240927,155600,21742934400,53500,53500,53500,53500,0
|
|
20240927,155500,21742934400,53500,53500,53500,53500,0
|
|
20240927,155400,21742934400,53500,53500,53500,53500,0
|
|
20240927,155300,21742934400,53500,53500,53500,53500,0
|
|
20240927,155200,21742934400,53500,53500,53500,53500,0
|
|
20240927,155100,21742934400,53500,53500,53500,53500,0
|
|
20240927,155000,21742934400,53500,53500,53500,53500,0
|
|
20240927,154900,21742934400,53500,53500,53500,53500,0
|
|
20240927,154800,21742934400,53500,53500,53500,53500,0
|
|
20240927,154700,21742934400,53500,53500,53500,53500,0
|
|
20240927,154600,21742934400,53500,53500,53500,53500,0
|
|
20240927,154500,21742934400,53500,53500,53500,53500,0
|
|
20240927,154400,21742934400,53500,53500,53500,53500,0
|
|
20240927,154300,21742934400,53500,53500,53500,53500,0
|
|
20240927,154200,21742934400,53500,53500,53500,53500,0
|
|
20240927,154100,21742934400,53500,53500,53500,53500,0
|
|
20240927,154000,21742934400,53500,53500,53500,53500,0
|
|
20240927,153900,21742934400,53500,53500,53500,53500,0
|
|
20240927,153800,21742934400,53500,53500,53500,53500,0
|
|
20240927,153700,21742934400,53500,53500,53500,53500,0
|
|
20240927,153600,21742934400,53500,53500,53500,53500,0
|
|
20240927,153500,21742934400,53500,53500,53500,53500,0
|
|
20240927,153400,21742934400,53500,53500,53500,53500,0
|
|
20240927,153300,21742934400,53500,53500,53500,53500,0
|
|
20240927,153200,21742934400,53500,53500,53500,53500,0
|
|
20240927,153100,21742934400,53500,53500,53500,53500,0
|
|
20240927,153000,21742934400,53500,53500,53500,53500,16440
|
|
20240927,152900,21303164400,53600,53600,53600,53600,0
|
|
20240927,152800,21303164400,53600,53600,53600,53600,0
|
|
20240927,152700,21303164400,53600,53600,53600,53600,0
|
|
20240927,152600,21303164400,53600,53600,53600,53600,0
|
|
20240927,152500,21303164400,53600,53600,53600,53600,0
|
|
20240927,152400,21303164400,53600,53600,53600,53600,0
|
|
20240927,152300,21303164400,53600,53600,53600,53600,0
|
|
20240927,152200,21303164400,53600,53600,53600,53600,0
|
|
20240927,152100,21303164400,53600,53600,53600,53600,0
|
|
20240927,152000,21303164400,53600,53600,53600,53600,0
|
|
20240927,151900,21303164400,53600,53800,53800,53600,4486
|
|
20240927,151800,21062205200,53700,53600,53800,53600,2562
|
|
20240927,151700,20924610500,53700,53600,53700,53600,1068
|
|
20240927,151600,20867271800,53700,53600,53700,53600,997
|
|
20240927,151500,20813791700,53700,53600,53700,53600,2808
|
|
20240927,151400,20663197900,53600,53600,53700,53500,2067
|
|
20240927,151300,20552452500,53600,53700,53700,53500,931
|
|
20240927,151200,20502504700,53500,53600,53700,53500,1749
|
|
20240927,151100,20408705800,53600,53600,53700,53400,1308
|
|
20240927,151000,20338523400,53600,53500,53600,53400,2575
|
|
20240927,150900,20200607700,53500,53600,53600,53400,975
|
|
20240927,150800,20148474800,53500,53500,53600,53400,2116
|
|
20240927,150700,20035406500,53500,53400,53600,53400,1283
|
|
20240927,150600,19966782800,53400,53500,53500,53400,1052
|
|
20240927,150500,19910555500,53500,53600,53700,53400,674
|
|
20240927,150400,19874449000,53600,53600,53700,53500,3802
|
|
20240927,150300,19670967400,53600,53700,53700,53500,1161
|
|
20240927,150200,19608726900,53700,53600,53700,53500,976
|
|
20240927,150100,19556395200,53700,54000,54000,53600,2597
|
|
20240927,150000,19416837300,54000,53900,54000,53800,1505
|
|
20240927,145900,19335728800,53900,54000,54000,53800,2297
|
|
20240927,145800,19211830800,54000,53700,54000,53600,12365
|
|
20240927,145700,18545640600,53700,53400,53700,53400,5900
|
|
20240927,145600,18229943700,53400,53300,53500,53300,2755
|
|
20240927,145500,18082878800,53400,53300,53400,53200,840
|
|
20240927,145400,18038130800,53300,53400,53400,53200,2943
|
|
20240927,145300,17881226800,53400,53300,53400,53300,761
|
|
20240927,145200,17840660200,53300,53200,53300,53200,1404
|
|
20240927,145100,17765845700,53300,53200,53300,53200,1015
|
|
20240927,145000,17711838600,53200,53200,53200,53200,369
|
|
20240927,144900,17692207800,53200,53300,53300,53100,713
|
|
20240927,144800,17654270100,53300,53200,53300,53200,314
|
|
20240927,144700,17637553600,53200,53200,53300,53100,805
|
|
20240927,144600,17594727600,53200,53100,53200,53000,543
|
|
20240927,144500,17565908100,53100,53200,53200,53000,572
|
|
20240927,144400,17535531100,53100,53000,53200,53000,209
|
|
20240927,144300,17524431200,53000,52800,53000,52800,2022
|
|
20240927,144200,17417370700,52800,52800,52900,52800,363
|
|
20240927,144100,17398195500,52800,52800,52800,52700,296
|
|
20240927,144000,17382570700,52800,52700,52800,52700,420
|
|
20240927,143900,17360427900,52800,52800,52800,52700,321
|
|
20240927,143800,17343503200,52800,52900,52900,52800,356
|
|
20240927,143700,17324701300,52900,52800,52900,52700,713
|
|
20240927,143600,17287040500,52600,52600,52700,52500,1796
|
|
20240927,143500,17192521700,52600,52700,52700,52600,151
|
|
20240927,143400,17184572200,52600,52600,52700,52600,300
|
|
20240927,143300,17168787600,52600,52600,52700,52600,184
|
|
20240927,143200,17159100500,52700,52700,52700,52600,1043
|
|
20240927,143100,17104230900,52700,52600,52700,52600,1400
|
|
20240927,143000,17030585400,52600,52700,52700,52600,607
|
|
20240927,142900,16998634000,52700,52700,52800,52700,1957
|
|
20240927,142800,16895485700,52700,52700,52800,52700,414
|
|
20240927,142700,16873661600,52700,53000,53000,52700,2565
|
|
20240927,142600,16738248800,53000,52900,53000,52800,428
|
|
20240927,142500,16715607100,52900,53000,53000,52800,95
|
|
20240927,142400,16710585400,53000,52900,53000,52800,246
|
|
20240927,142300,16697575700,52800,52900,52900,52800,2015
|
|
20240927,142200,16591113300,52900,52900,53000,52900,116
|
|
20240927,142100,16584970300,53000,52900,53000,52900,849
|
|
20240927,142000,16539999300,52900,52900,52900,52800,326
|
|
20240927,141900,16522781200,52900,52800,53000,52800,240
|
|
20240927,141800,16510098600,52900,52900,52900,52800,160
|
|
20240927,141700,16501635800,52900,52900,52900,52800,231
|
|
20240927,141600,16489417500,52900,52900,52900,52800,157
|
|
20240927,141500,16481122600,52800,52900,52900,52800,189
|
|
20240927,141400,16471135500,52900,52800,52900,52800,1083
|
|
20240927,141300,16413946600,52800,53000,53000,52800,2544
|
|
20240927,141200,16279367800,52900,53100,53100,52900,4570
|
|
20240927,141100,16037252900,53100,53100,53100,53000,164
|
|
20240927,141000,16028548400,53100,53000,53100,53000,884
|
|
20240927,140900,15981686800,53000,53100,53100,53000,238
|
|
20240927,140800,15969068600,53100,53100,53100,53000,154
|
|
20240927,140700,15960897900,53000,53100,53100,53000,114
|
|
20240927,140600,15954854400,53000,53000,53100,53000,1134
|
|
20240927,140500,15894740300,53100,53200,53200,53100,103
|
|
20240927,140400,15889269400,53100,53200,53200,53100,632
|
|
20240927,140300,15855678400,53100,53200,53200,53100,138
|
|
20240927,140200,15848348900,53100,53100,53200,53100,686
|
|
20240927,140100,15811920700,53100,53200,53200,53100,23
|
|
20240927,140000,15810697600,53100,53200,53300,53000,2521
|
|
20240927,135900,15676881600,53200,53300,53300,53200,339
|
|
20240927,135800,15658817800,53300,53200,53300,53200,86
|
|
20240927,135700,15654239800,53300,53300,53300,53200,417
|
|
20240927,135600,15632034500,53200,53300,53300,53200,541
|
|
20240927,135500,15603253200,53300,53200,53300,53200,39
|
|
20240927,135400,15601175500,53300,53300,53300,53100,1104
|
|
20240927,135300,15542500000,53300,53200,53300,53100,83
|
|
20240927,135200,15538082700,53100,53400,53400,53100,3133
|
|
20240927,135100,15371241100,53400,53400,53400,53300,386
|
|
20240927,135000,15350629700,53400,53400,53400,53300,240
|
|
20240927,134900,15337814700,53400,53400,53500,53300,917
|
|
20240927,134800,15288812200,53400,53500,53500,53300,1893
|
|
20240927,134700,15187727100,53500,53500,53500,53400,174
|
|
20240927,134600,15178421000,53500,53500,53500,53400,1021
|
|
20240927,134500,15123834700,53500,53400,53500,53400,1353
|
|
20240927,134400,15051475000,53500,53500,53500,53400,155
|
|
20240927,134300,15043186800,53500,53500,53500,53400,363
|
|
20240927,134200,15023768800,53400,53500,53500,53400,313
|
|
20240927,134100,15007040200,53400,53500,53500,53400,751
|
|
20240927,134000,14966933400,53400,53500,53500,53400,559
|
|
20240927,133900,14937064900,53500,53500,53500,53400,149
|
|
20240927,133800,14929099100,53400,53400,53500,53400,1118
|
|
20240927,133700,14869391700,53400,53400,53400,53300,275
|
|
20240927,133600,14854725500,53400,53400,53400,53300,657
|
|
20240927,133500,14819647000,53400,53400,53400,53300,787
|
|
20240927,133400,14777623500,53300,53400,53400,53200,129
|
|
20240927,133300,14770744800,53400,53300,53400,53200,1402
|
|
20240927,133200,14696014800,53300,53200,53300,53100,237
|
|
20240927,133100,14683410000,53200,53200,53300,53200,1063
|
|
20240927,133000,14626855400,53100,53100,53200,53100,135
|
|
20240927,132900,14619676900,53100,53200,53200,53000,296
|
|
20240927,132800,14603960200,53200,53100,53200,53100,136
|
|
20240927,132700,14596733300,53200,53200,53200,53100,39
|
|
20240927,132600,14594661000,53200,53100,53300,53000,2403
|
|
20240927,132500,14466864000,53100,53100,53200,53100,1720
|
|
20240927,132400,14375525200,53200,53100,53200,53100,65
|
|
20240927,132300,14372068700,53200,53200,53400,53100,1145
|
|
20240927,132200,14310967100,53200,53200,53300,53100,1200
|
|
20240927,132100,14247039300,53200,53300,53300,53100,76
|
|
20240927,132000,14242996400,53300,53200,53300,53100,1343
|
|
20240927,131900,14171516500,53300,53300,53300,53200,62
|
|
20240927,131800,14168212900,53400,53200,53400,53200,834
|
|
20240927,131700,14123758100,53200,53300,53400,53200,144
|
|
20240927,131600,14116082600,53300,53300,53400,53200,365
|
|
20240927,131500,14096629700,53200,53300,53300,53200,230
|
|
20240927,131400,14084380400,53200,53300,53400,53200,237
|
|
20240927,131300,14071750800,53300,53200,53400,53200,737
|
|
20240927,131200,14032469700,53400,53200,53400,53100,1683
|
|
20240927,131100,13942776600,53200,53200,53200,53100,578
|
|
20240927,131000,13912031200,53200,53200,53200,53100,71
|
|
20240927,130900,13908259900,53100,53200,53200,53100,91
|
|
20240927,130800,13903425900,53200,53100,53200,53100,256
|
|
20240927,130700,13889823200,53200,53200,53200,53100,35
|
|
20240927,130600,13887963100,53100,53000,53200,53000,135
|
|
20240927,130500,13880789300,53000,53100,53200,53000,92
|
|
20240927,130400,13875904900,53200,53100,53200,53100,141
|
|
20240927,130300,13868416800,53100,53100,53100,53100,234
|
|
20240927,130200,13855991400,53100,53200,53200,53100,644
|
|
20240927,130100,13821794700,53100,53300,53300,53100,473
|
|
20240927,130000,13796603700,53200,53200,53300,53200,140
|
|
20240927,125900,13789146100,53300,53200,53300,53000,1151
|
|
20240927,125800,13728009400,53300,53200,53300,53200,832
|
|
20240927,125700,13683746000,53200,53300,53400,53200,737
|
|
20240927,125600,13644511500,53300,53300,53400,53200,1018
|
|
20240927,125500,13590232500,53300,53400,53500,53300,1491
|
|
20240927,125400,13510593300,53400,53100,53600,53100,3921
|
|
20240927,125300,13300816000,53200,53000,53300,53000,1829
|
|
20240927,125200,13203464000,53000,53100,53200,53000,1124
|
|
20240927,125100,13143733000,53200,52800,53200,52800,1179
|
|
20240927,125000,13081376600,52800,52900,53000,52800,83
|
|
20240927,124900,13076986800,52900,52900,52900,52900,79
|
|
20240927,124800,13072807700,52900,53000,53000,52900,24
|
|
20240927,124700,13071536700,53100,52900,53100,52900,169
|
|
20240927,124600,13062580700,52900,53000,53000,52900,171
|
|
20240927,124500,13053518700,52800,52800,52900,52800,558
|
|
20240927,124400,13024002500,52800,52800,52800,52800,119
|
|
20240927,124300,13017719300,52800,52800,52800,52700,661
|
|
20240927,124200,12982820500,52700,53000,53000,52700,98
|
|
20240927,124100,12977644100,52800,52800,52800,52800,1012
|
|
20240927,124000,12924210500,52800,52900,52900,52800,1677
|
|
20240927,123900,12835598000,52900,52900,53000,52900,710
|
|
20240927,123800,12797970700,52900,52800,52900,52800,1202
|
|
20240927,123700,12734396300,52800,52900,52900,52800,33
|
|
20240927,123600,12732653700,52800,52800,52900,52800,143
|
|
20240927,123500,12725102700,52800,52800,52800,52800,401
|
|
20240927,123400,12703929900,52800,52800,52800,52800,108
|
|
20240927,123300,12698227500,52800,52700,52800,52700,157
|
|
20240927,123200,12689950800,52700,52800,52800,52700,47
|
|
20240927,123100,12687472400,52800,52700,52800,52700,755
|
|
20240927,123000,12647615600,52700,52800,52800,52700,408
|
|
20240927,122900,12626074400,52800,52800,52800,52800,42
|
|
20240927,122800,12623856800,52800,52800,52800,52800,391
|
|
20240927,122700,12603212000,52800,52700,52800,52700,269
|
|
20240927,122600,12589018900,52700,52900,52900,52700,1476
|
|
20240927,122500,12511080800,52800,52900,53000,52800,4129
|
|
20240927,122400,12292777600,52900,52900,53000,52900,23
|
|
20240927,122300,12291560800,53000,52900,53000,52900,74
|
|
20240927,122200,12287644400,52900,53000,53000,52900,130
|
|
20240927,122100,12280756400,52900,52900,53000,52900,32
|
|
20240927,122000,12279063100,52900,52900,52900,52900,23
|
|
20240927,121900,12277846400,52900,52900,52900,52900,37
|
|
20240927,121800,12275889100,52900,52900,53000,52900,33
|
|
20240927,121700,12274143200,52900,53000,53000,52900,194
|
|
20240927,121600,12263862300,53000,53000,53100,53000,118
|
|
20240927,121500,12257608200,53100,53100,53100,53000,15
|
|
20240927,121400,12256812700,53000,53000,53000,53000,33
|
|
20240927,121300,12255063700,53000,53000,53100,53000,384
|
|
20240927,121200,12234711500,53000,52900,53000,52900,195
|
|
20240927,121100,12224377500,52900,52900,53000,52900,161
|
|
20240927,121000,12215849900,52900,52900,53000,52900,830
|
|
20240927,120900,12171887400,52900,52900,52900,52800,29
|
|
20240927,120800,12170354300,52900,52900,52900,52800,558
|
|
20240927,120700,12140838800,52900,52900,53000,52900,63
|
|
20240927,120600,12137503600,52900,52900,53000,52900,371
|
|
20240927,120500,12117877600,52900,52900,53000,52900,163
|
|
20240927,120400,12109241000,52900,53000,53000,52900,52
|
|
20240927,120300,12106488200,53000,52800,53000,52800,112
|
|
20240927,120200,12100557100,52800,52800,52800,52800,28
|
|
20240927,120100,12099078700,52800,52900,52900,52800,18
|
|
20240927,120000,12098128200,52900,52900,53000,52800,116
|
|
20240927,115900,12091986300,52900,52800,52900,52800,147
|
|
20240927,115800,12084222000,52800,52800,52800,52800,50
|
|
20240927,115700,12081582000,53000,52900,53000,52800,369
|
|
20240927,115600,12062028700,53000,52800,53000,52700,714
|
|
20240927,115500,12024288300,52700,52700,52700,52700,11
|
|
20240927,115400,12023708600,52700,52700,52800,52700,134
|
|
20240927,115300,12016646700,52500,52600,52600,52500,492
|
|
20240927,115200,11990793100,52600,52600,52700,52600,232
|
|
20240927,115100,11978571400,52600,52600,52600,52500,570
|
|
20240927,115000,11948590400,52500,52500,52500,52500,34
|
|
20240927,114900,11946805400,52600,52500,52600,52500,663
|
|
20240927,114800,11911947500,52500,52400,52500,52400,365
|
|
20240927,114700,11892787200,52400,52400,52500,52400,24
|
|
20240927,114600,11891529500,52400,52500,52600,52400,1388
|
|
20240927,114500,11818660400,52500,52500,52500,52500,173
|
|
20240927,114400,11809577900,52500,52600,52600,52500,156
|
|
20240927,114300,11801375700,52600,52500,52600,52500,1921
|
|
20240927,114200,11700521500,52600,52500,52600,52500,39
|
|
20240927,114100,11698473900,52600,52500,52600,52500,281
|
|
20240927,114000,11683720900,52500,52500,52600,52500,58
|
|
20240927,113900,11680675800,52500,52500,52500,52500,30
|
|
20240927,113800,11679100800,52500,52600,52700,52500,145
|
|
20240927,113700,11671474700,52600,52600,52600,52600,19
|
|
20240927,113600,11670475300,52600,52600,52600,52600,72
|
|
20240927,113500,11666688100,52600,52600,52600,52500,608
|
|
20240927,113400,11634708600,52600,52600,52800,52600,121
|
|
20240927,113300,11628342700,52600,52600,52700,52600,430
|
|
20240927,113200,11605683800,52600,52700,52800,52600,92
|
|
20240927,113100,11600840800,52600,52700,52800,52600,186
|
|
20240927,113000,11591052700,52700,52600,52700,52600,145
|
|
20240927,112900,11583412800,52600,52600,52700,52600,107
|
|
20240927,112800,11577784500,52600,52600,52600,52600,23
|
|
20240927,112700,11576574700,52600,52600,52700,52600,104
|
|
20240927,112600,11571103400,52600,52700,52700,52600,1094
|
|
20240927,112500,11513456100,52700,52900,52900,52700,352
|
|
20240927,112400,11494888400,52800,52800,52800,52800,96
|
|
20240927,112300,11489819600,52800,52800,52900,52800,84
|
|
20240927,112200,11485379400,52900,52800,53000,52800,1114
|
|
20240927,112100,11426527100,52800,52900,52900,52800,51
|
|
20240927,112000,11423834100,52800,52900,53000,52800,300
|
|
20240927,111900,11407956100,52900,52900,52900,52800,57
|
|
20240927,111800,11404941800,52900,52900,53000,52900,172
|
|
20240927,111700,11395835300,53000,52700,53000,52700,2260
|
|
20240927,111600,11276427900,52700,52900,52900,52700,143
|
|
20240927,111500,11268891200,52700,52800,52800,52700,94
|
|
20240927,111400,11263934400,52700,52700,52800,52700,69
|
|
20240927,111300,11260296300,52800,52700,52800,52700,662
|
|
20240927,111200,11225407000,52700,52800,52900,52700,155
|
|
20240927,111100,11217225700,52900,52900,52900,52800,462
|
|
20240927,111000,11192831500,53000,52800,53000,52800,248
|
|
20240927,110900,11179701900,53000,52800,53000,52800,131
|
|
20240927,110800,11172765500,52800,53000,53000,52800,769
|
|
20240927,110700,11132024400,53100,53000,53200,53000,693
|
|
20240927,110600,11095243000,53100,52900,53100,52900,717
|
|
20240927,110500,11057243100,52900,52900,52900,52800,301
|
|
20240927,110400,11041321300,52800,52800,52900,52800,49
|
|
20240927,110300,11038732100,52800,52900,52900,52700,46
|
|
20240927,110200,11036304700,52900,52700,52900,52700,32
|
|
20240927,110100,11034614300,52700,52700,52800,52700,143
|
|
20240927,110000,11027065900,52800,52800,52800,52700,42
|
|
20240927,105900,11024850500,53000,52900,53000,52700,297
|
|
20240927,105800,11009173600,52900,52900,53000,52800,87
|
|
20240927,105700,11004576000,52900,52900,52900,52800,48
|
|
20240927,105600,11002038300,52900,52600,52900,52600,813
|
|
20240927,105500,10959175600,52700,52700,52700,52500,930
|
|
20240927,105400,10910262600,52800,52700,52800,52600,259
|
|
20240927,105300,10896613700,52700,52800,52800,52700,79
|
|
20240927,105200,10892449100,52800,52800,52800,52700,297
|
|
20240927,105100,10876771700,52700,52700,52900,52600,166
|
|
20240927,105000,10868016500,52900,52800,52900,52700,1145
|
|
20240927,104900,10807619900,52800,52700,52800,52700,147
|
|
20240927,104800,10799870700,52700,53000,53000,52700,935
|
|
20240927,104700,10750442500,53000,52900,53000,52900,336
|
|
20240927,104600,10732650000,52900,52900,52900,52900,139
|
|
20240927,104500,10725296900,52900,53200,53200,52900,1338
|
|
20240927,104400,10654330600,53200,53000,53200,52900,443
|
|
20240927,104300,10630818200,53000,53200,53200,52900,1928
|
|
20240927,104200,10528504600,53200,53400,53400,53100,799
|
|
20240927,104100,10485936700,53400,53300,53500,53200,2004
|
|
20240927,104000,10379042400,53200,53100,53300,53100,5885
|
|
20240927,103900,10065620900,53100,52700,53100,52700,2374
|
|
20240927,103800,9939949300,52700,52600,52700,52500,741
|
|
20240927,103700,9900948000,52500,52700,52700,52500,105
|
|
20240927,103600,9895428700,52700,52700,52700,52600,207
|
|
20240927,103500,9884537100,52700,52700,52700,52600,51
|
|
20240927,103400,9881851400,52700,52700,52800,52600,950
|
|
20240927,103300,9831778800,52800,52900,52900,52500,954
|
|
20240927,103200,9781500700,52800,52800,52900,52700,764
|
|
20240927,103100,9741143700,52800,52500,52800,52500,1899
|
|
20240927,103000,9641059100,52400,52600,52600,52400,245
|
|
20240927,102900,9628203800,52700,52300,52700,52300,287
|
|
20240927,102800,9613110600,52500,52500,52500,52400,1384
|
|
20240927,102700,9540565400,52500,52600,52700,52500,1048
|
|
20240927,102600,9485538700,52700,52700,52800,52700,1291
|
|
20240927,102500,9417497500,52700,52500,52700,52500,873
|
|
20240927,102400,9371539900,52400,52300,52500,52300,626
|
|
20240927,102300,9338678100,52400,52500,52500,52300,61
|
|
20240927,102200,9335484100,52300,52300,52400,52200,340
|
|
20240927,102100,9317685400,52300,52400,52400,52200,83
|
|
20240927,102000,9313339600,52200,52400,52400,52100,955
|
|
20240927,101900,9263476100,52400,52500,52500,52300,727
|
|
20240927,101800,9225338600,52400,52300,52500,52300,312
|
|
20240927,101700,9208964400,52300,52400,52500,52300,627
|
|
20240927,101600,9176059400,52300,52200,52400,52200,814
|
|
20240927,101500,9133418800,52100,52200,52300,52000,624
|
|
20240927,101400,9100815800,52100,51900,52100,51900,631
|
|
20240927,101300,9067982500,51900,52000,52000,51900,489
|
|
20240927,101200,9042582100,52000,51900,52000,51900,272
|
|
20240927,101100,9028464200,52000,51900,52000,51900,557
|
|
20240927,101000,8999555100,51900,52000,52100,51900,3133
|
|
20240927,100900,8836910300,52000,52000,52100,52000,346
|
|
20240927,100800,8818917000,51900,52000,52100,51900,413
|
|
20240927,100700,8797440900,52000,52000,52000,52000,215
|
|
20240927,100600,8786260900,52000,52000,52100,51900,203
|
|
20240927,100500,8775705400,51900,52000,52100,51900,1317
|
|
20240927,100400,8707220600,52100,52200,52300,52100,854
|
|
20240927,100300,8662711300,52100,52200,52200,52100,1182
|
|
20240927,100200,8601092200,52200,52100,52200,52100,216
|
|
20240927,100100,8589828500,52200,52100,52200,52100,32
|
|
20240927,100000,8588159200,52200,52000,52200,52000,2623
|
|
20240927,095900,8451739300,52100,52100,52100,52000,505
|
|
20240927,095800,8425453100,52100,52000,52100,52000,3793
|
|
20240927,095700,8228178600,52000,52100,52200,52000,496
|
|
20240927,095600,8202353300,52100,52000,52200,52000,1006
|
|
20240927,095500,8149994700,52000,52100,52100,52000,316
|
|
20240927,095400,8133533600,52100,52100,52200,52100,256
|
|
20240927,095300,8120195800,52100,52100,52100,52100,1532
|
|
20240927,095200,8040378600,52100,52200,52200,52100,137
|
|
20240927,095100,8033238800,52200,52300,52300,52100,576
|
|
20240927,095000,8003207600,52300,52300,52400,52200,291
|
|
20240927,094900,7987998500,52300,52300,52400,52300,1270
|
|
20240927,094800,7921577300,52200,52200,52200,52200,815
|
|
20240927,094700,7879034300,52200,52200,52300,52100,816
|
|
20240927,094600,7836447100,52200,52200,52300,52200,79
|
|
20240927,094500,7832322200,52200,52100,52200,52100,218
|
|
20240927,094400,7820957700,52100,52300,52300,52100,1680
|
|
20240927,094300,7733194500,52200,52200,52300,52200,191
|
|
20240927,094200,7723218500,52300,52400,52400,52200,134
|
|
20240927,094100,7716212700,52400,52100,52500,52100,1060
|
|
20240927,094000,7660753500,52200,52200,52300,52100,485
|
|
20240927,093900,7635456600,52200,52000,52300,52000,569
|
|
20240927,093800,7605792200,52000,52200,52200,52000,3525
|
|
20240927,093700,7422091500,52300,52300,52300,52200,1035
|
|
20240927,093600,7367989100,52300,52200,52300,52200,1244
|
|
20240927,093500,7302936900,52200,52300,52300,52200,818
|
|
20240927,093400,7260157100,52300,52300,52400,52300,896
|
|
20240927,093300,7213285100,52300,52300,52400,52200,1007
|
|
20240927,093200,7160569600,52300,52100,52300,51900,3843
|
|
20240927,093100,6960681600,52100,52000,52200,51900,3965
|
|
20240927,093000,6754501600,52000,52200,52200,52000,1174
|
|
20240927,092900,6693380400,52200,52200,52300,52000,951
|
|
20240927,092800,6643813200,52200,52100,52300,52000,1715
|
|
20240927,092700,6554471900,52200,52400,52600,51900,12767
|
|
20240927,092600,5888532200,52400,52600,52700,52400,865
|
|
20240927,092500,5843173600,52700,52600,52700,52400,6605
|
|
20240927,092400,5496476600,52600,52700,52800,52600,1508
|
|
20240927,092300,5417045400,52700,52800,52900,52700,586
|
|
20240927,092200,5386135400,52800,52900,52900,52700,887
|
|
20240927,092100,5339313800,52800,52900,52900,52800,471
|
|
20240927,092000,5314442600,52900,52900,53000,52800,2326
|
|
20240927,091900,5191506200,52900,52700,52900,52600,2779
|
|
20240927,091800,5045043500,52700,52800,52900,52700,3216
|
|
20240927,091700,4875356600,52800,52900,53000,52800,2490
|
|
20240927,091600,4743611200,53000,53200,53200,52900,3762
|
|
20240927,091500,4544094600,53300,53700,53700,53300,2449
|
|
20240927,091400,4413119900,53800,53400,53900,53300,4277
|
|
20240927,091300,4183778400,53400,53500,53500,53000,2095
|
|
20240927,091200,4071928100,53500,53100,53500,53000,2332
|
|
20240927,091100,3947949100,53100,53400,53500,53100,3423
|
|
20240927,091000,3765774000,53400,53400,53600,53300,662
|
|
20240927,090900,3730382700,53500,53500,53600,53300,4261
|
|
20240927,090800,3502677200,53400,53500,53700,53400,3930
|
|
20240927,090700,3292408300,53500,53800,54000,53500,4466
|
|
20240927,090600,3052173800,53800,53300,53800,53300,4228
|
|
20240927,090500,2826188300,53400,53800,53900,53300,11874
|
|
20240927,090400,2190522200,53800,53100,54000,53100,3002
|
|
20240927,090300,2029606900,53100,53400,53400,53000,6217
|
|
20240927,090200,1698733500,53300,53700,54500,53200,16352
|
|
20240927,090100,818475900,53600,53200,53600,52900,7446
|
|
20240927,090000,421736600,53300,53000,53400,52900,7647
|