682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,201900,5007612200,174700,174700,174700,174700,478
|
|
20240904,201800,5007612200,174700,174700,174700,174700,0
|
|
20240904,201700,5007612200,174700,174700,174700,174700,0
|
|
20240904,201600,5007612200,174700,174700,174700,174700,0
|
|
20240904,201500,5007612200,174700,174700,174700,174700,0
|
|
20240904,201400,5007612200,174700,174700,174700,174700,0
|
|
20240904,201300,5007612200,174700,174700,174700,174700,0
|
|
20240904,201200,5007612200,174700,174700,174700,174700,0
|
|
20240904,201100,5007612200,174700,174700,174700,174700,0
|
|
20240904,201000,5007612200,174700,174700,174700,174700,0
|
|
20240904,200900,5007612200,174700,174700,174700,174700,0
|
|
20240904,200800,5007612200,174700,174700,174700,174700,0
|
|
20240904,200700,5007612200,174700,174700,174700,174700,0
|
|
20240904,200600,5007612200,174700,174700,174700,174700,0
|
|
20240904,200500,5007612200,174700,174700,174700,174700,0
|
|
20240904,200400,5007612200,174700,174700,174700,174700,0
|
|
20240904,200300,5007612200,174700,174700,174700,174700,0
|
|
20240904,200200,5007612200,174700,174700,174700,174700,0
|
|
20240904,200100,5007612200,174700,174700,174700,174700,0
|
|
20240904,200000,5007612200,174700,174700,174700,174700,0
|
|
20240904,195900,5007612200,174700,174700,174700,174700,0
|
|
20240904,195800,5007612200,174700,174700,174700,174700,0
|
|
20240904,195700,5007612200,174700,174700,174700,174700,0
|
|
20240904,195600,5007612200,174700,174700,174700,174700,0
|
|
20240904,195500,5007612200,174700,174700,174700,174700,0
|
|
20240904,195400,5007612200,174700,174700,174700,174700,0
|
|
20240904,195300,5007612200,174700,174700,174700,174700,0
|
|
20240904,195200,5007612200,174700,174700,174700,174700,0
|
|
20240904,195100,5007612200,174700,174700,174700,174700,0
|
|
20240904,195000,5007612200,174700,174700,174700,174700,0
|
|
20240904,194900,5007612200,174700,174700,174700,174700,478
|
|
20240904,194800,5007612200,174700,174700,174700,174700,0
|
|
20240904,194700,5007612200,174700,174700,174700,174700,0
|
|
20240904,194600,5007612200,174700,174700,174700,174700,0
|
|
20240904,194500,5007612200,174700,174700,174700,174700,0
|
|
20240904,194400,5007612200,174700,174700,174700,174700,0
|
|
20240904,194300,5007612200,174700,174700,174700,174700,0
|
|
20240904,194200,5007612200,174700,174700,174700,174700,0
|
|
20240904,194100,5007612200,174700,174700,174700,174700,0
|
|
20240904,194000,5007612200,174700,174700,174700,174700,0
|
|
20240904,193900,5007612200,174700,174700,174700,174700,0
|
|
20240904,193800,5007612200,174700,174700,174700,174700,0
|
|
20240904,193700,5007612200,174700,174700,174700,174700,0
|
|
20240904,193600,5007612200,174700,174700,174700,174700,0
|
|
20240904,193500,5007612200,174700,174700,174700,174700,0
|
|
20240904,193400,5007612200,174700,174700,174700,174700,0
|
|
20240904,193300,5007612200,174700,174700,174700,174700,0
|
|
20240904,193200,5007612200,174700,174700,174700,174700,0
|
|
20240904,193100,5007612200,174700,174700,174700,174700,0
|
|
20240904,193000,5007612200,174700,174700,174700,174700,0
|
|
20240904,192900,5007612200,174700,174700,174700,174700,0
|
|
20240904,192800,5007612200,174700,174700,174700,174700,0
|
|
20240904,192700,5007612200,174700,174700,174700,174700,0
|
|
20240904,192600,5007612200,174700,174700,174700,174700,0
|
|
20240904,192500,5007612200,174700,174700,174700,174700,0
|
|
20240904,192400,5007612200,174700,174700,174700,174700,0
|
|
20240904,192300,5007612200,174700,174700,174700,174700,0
|
|
20240904,192200,5007612200,174700,174700,174700,174700,0
|
|
20240904,192100,5007612200,174700,174700,174700,174700,0
|
|
20240904,192000,5007612200,174700,174700,174700,174700,0
|
|
20240904,191900,5007612200,174700,174700,174700,174700,478
|
|
20240904,191800,5007612200,174700,174700,174700,174700,0
|
|
20240904,191700,5007612200,174700,174700,174700,174700,0
|
|
20240904,191600,5007612200,174700,174700,174700,174700,0
|
|
20240904,191500,5007612200,174700,174700,174700,174700,0
|
|
20240904,191400,5007612200,174700,174700,174700,174700,0
|
|
20240904,191300,5007612200,174700,174700,174700,174700,0
|
|
20240904,191200,5007612200,174700,174700,174700,174700,0
|
|
20240904,191100,5007612200,174700,174700,174700,174700,0
|
|
20240904,191000,5007612200,174700,174700,174700,174700,0
|
|
20240904,190900,5007612200,174700,174700,174700,174700,0
|
|
20240904,190800,5007612200,174700,174700,174700,174700,0
|
|
20240904,190700,5007612200,174700,174700,174700,174700,0
|
|
20240904,190600,5007612200,174700,174700,174700,174700,0
|
|
20240904,190500,5007612200,174700,174700,174700,174700,0
|
|
20240904,190400,5007612200,174700,174700,174700,174700,0
|
|
20240904,190300,5007612200,174700,174700,174700,174700,0
|
|
20240904,190200,5007612200,174700,174700,174700,174700,0
|
|
20240904,190100,5007612200,174700,174700,174700,174700,0
|
|
20240904,190000,5007612200,174700,174700,174700,174700,0
|
|
20240904,185900,5007612200,174700,174700,174700,174700,0
|
|
20240904,185800,5007612200,174700,174700,174700,174700,0
|
|
20240904,185700,5007612200,174700,174700,174700,174700,0
|
|
20240904,185600,5007612200,174700,174700,174700,174700,0
|
|
20240904,185500,5007612200,174700,174700,174700,174700,0
|
|
20240904,185400,5007612200,174700,174700,174700,174700,0
|
|
20240904,185300,5007612200,174700,174700,174700,174700,0
|
|
20240904,185200,5007612200,174700,174700,174700,174700,0
|
|
20240904,185100,5007612200,174700,174700,174700,174700,0
|
|
20240904,185000,5007612200,174700,174700,174700,174700,0
|
|
20240904,184900,5007612200,174700,174700,174700,174700,478
|
|
20240904,184800,5007612200,174700,174700,174700,174700,0
|
|
20240904,184700,5007612200,174700,174700,174700,174700,0
|
|
20240904,184600,5007612200,174700,174700,174700,174700,0
|
|
20240904,184500,5007612200,174700,174700,174700,174700,0
|
|
20240904,184400,5007612200,174700,174700,174700,174700,0
|
|
20240904,184300,5007612200,174700,174700,174700,174700,0
|
|
20240904,184200,5007612200,174700,174700,174700,174700,0
|
|
20240904,184100,5007612200,174700,174700,174700,174700,0
|
|
20240904,184000,5007612200,174700,174700,174700,174700,0
|
|
20240904,183900,5007612200,174700,174700,174700,174700,0
|
|
20240904,183800,5007612200,174700,174700,174700,174700,0
|
|
20240904,183700,5007612200,174700,174700,174700,174700,0
|
|
20240904,183600,5007612200,174700,174700,174700,174700,0
|
|
20240904,183500,5007612200,174700,174700,174700,174700,0
|
|
20240904,183400,5007612200,174700,174700,174700,174700,0
|
|
20240904,183300,5007612200,174700,174700,174700,174700,0
|
|
20240904,183200,5007612200,174700,174700,174700,174700,0
|
|
20240904,183100,5007612200,174700,174700,174700,174700,0
|
|
20240904,183000,5007612200,174700,174700,174700,174700,0
|
|
20240904,182900,5007612200,174700,174700,174700,174700,0
|
|
20240904,182800,5007612200,174700,174700,174700,174700,0
|
|
20240904,182700,5007612200,174700,174700,174700,174700,0
|
|
20240904,182600,5007612200,174700,174700,174700,174700,0
|
|
20240904,182500,5007612200,174700,174700,174700,174700,0
|
|
20240904,182400,5007612200,174700,174700,174700,174700,0
|
|
20240904,182300,5007612200,174700,174700,174700,174700,0
|
|
20240904,182200,5007612200,174700,174700,174700,174700,0
|
|
20240904,182100,5007612200,174700,174700,174700,174700,0
|
|
20240904,182000,5007612200,174700,174700,174700,174700,0
|
|
20240904,181900,5007612200,174700,174700,174700,174700,478
|
|
20240904,181800,5007612200,174700,174700,174700,174700,0
|
|
20240904,181700,5007612200,174700,174700,174700,174700,0
|
|
20240904,181600,5007612200,174700,174700,174700,174700,0
|
|
20240904,181500,5007612200,174700,174700,174700,174700,0
|
|
20240904,181400,5007612200,174700,174700,174700,174700,0
|
|
20240904,181300,5007612200,174700,174700,174700,174700,0
|
|
20240904,181200,5007612200,174700,174700,174700,174700,0
|
|
20240904,181100,5007612200,174700,174700,174700,174700,0
|
|
20240904,181000,5007612200,174700,174700,174700,174700,0
|
|
20240904,180900,5007612200,174700,174700,174700,174700,0
|
|
20240904,180800,5007612200,174700,174700,174700,174700,0
|
|
20240904,180700,5007612200,174700,174700,174700,174700,0
|
|
20240904,180600,5007612200,174700,174700,174700,174700,0
|
|
20240904,180500,5007612200,174700,174700,174700,174700,0
|
|
20240904,180400,5007612200,174700,174700,174700,174700,0
|
|
20240904,180300,5007612200,174700,174700,174700,174700,0
|
|
20240904,180200,5007612200,174700,174700,174700,174700,0
|
|
20240904,180100,5007612200,174700,174700,174700,174700,0
|
|
20240904,180000,5007612200,174700,174700,174700,174700,0
|
|
20240904,175900,5007612200,174700,174700,174700,174700,0
|
|
20240904,175800,5007612200,174700,174700,174700,174700,0
|
|
20240904,175700,5007612200,174700,174700,174700,174700,0
|
|
20240904,175600,5007612200,174700,174700,174700,174700,0
|
|
20240904,175500,5007612200,174700,174700,174700,174700,0
|
|
20240904,175400,5007612200,174700,174700,174700,174700,0
|
|
20240904,175300,5007612200,174700,174700,174700,174700,0
|
|
20240904,175200,5007612200,174700,174700,174700,174700,0
|
|
20240904,175100,5007612200,174700,174700,174700,174700,0
|
|
20240904,175000,5007612200,174700,174700,174700,174700,0
|
|
20240904,174900,5007612200,174700,174700,174700,174700,478
|
|
20240904,174800,5007612200,174700,174700,174700,174700,0
|
|
20240904,174700,5007612200,174700,174700,174700,174700,0
|
|
20240904,174600,5007612200,174700,174700,174700,174700,0
|
|
20240904,174500,5007612200,174700,174700,174700,174700,0
|
|
20240904,174400,5007612200,174700,174700,174700,174700,0
|
|
20240904,174300,5007612200,174700,174700,174700,174700,0
|
|
20240904,174200,5007612200,174700,174700,174700,174700,0
|
|
20240904,174100,5007612200,174700,174700,174700,174700,0
|
|
20240904,174000,5007612200,174700,174700,174700,174700,0
|
|
20240904,173900,5007612200,174700,174700,174700,174700,0
|
|
20240904,173800,5007612200,174700,174700,174700,174700,0
|
|
20240904,173700,5007612200,174700,174700,174700,174700,0
|
|
20240904,173600,5007612200,174700,174700,174700,174700,0
|
|
20240904,173500,5007612200,174700,174700,174700,174700,0
|
|
20240904,173400,5007612200,174700,174700,174700,174700,0
|
|
20240904,173300,5007612200,174700,174700,174700,174700,0
|
|
20240904,173200,5007612200,174700,174700,174700,174700,0
|
|
20240904,173100,5007612200,174700,174700,174700,174700,0
|
|
20240904,173000,5007612200,174700,174700,174700,174700,0
|
|
20240904,172900,5007612200,174700,174700,174700,174700,0
|
|
20240904,172800,5007612200,174700,174700,174700,174700,0
|
|
20240904,172700,5007612200,174700,174700,174700,174700,0
|
|
20240904,172600,5007612200,174700,174700,174700,174700,0
|
|
20240904,172500,5007612200,174700,174700,174700,174700,0
|
|
20240904,172400,5007612200,174700,174700,174700,174700,0
|
|
20240904,172300,5007612200,174700,174700,174700,174700,0
|
|
20240904,172200,5007612200,174700,174700,174700,174700,0
|
|
20240904,172100,5007612200,174700,174700,174700,174700,0
|
|
20240904,172000,5007612200,174700,174700,174700,174700,0
|
|
20240904,171900,5007612200,174700,174700,174700,174700,478
|
|
20240904,171800,5007612200,174700,174700,174700,174700,0
|
|
20240904,171700,5007612200,174700,174700,174700,174700,0
|
|
20240904,171600,5007612200,174700,174700,174700,174700,0
|
|
20240904,171500,5007612200,174700,174700,174700,174700,0
|
|
20240904,171400,5007612200,174700,174700,174700,174700,0
|
|
20240904,171300,5007612200,174700,174700,174700,174700,0
|
|
20240904,171200,5007612200,174700,174700,174700,174700,0
|
|
20240904,171100,5007612200,174700,174700,174700,174700,0
|
|
20240904,171000,5007612200,174700,174700,174700,174700,0
|
|
20240904,170900,5007612200,174700,174700,174700,174700,0
|
|
20240904,170800,5007612200,174700,174700,174700,174700,0
|
|
20240904,170700,5007612200,174700,174700,174700,174700,0
|
|
20240904,170600,5007612200,174700,174700,174700,174700,0
|
|
20240904,170500,5007612200,174700,174700,174700,174700,0
|
|
20240904,170400,5007612200,174700,174700,174700,174700,0
|
|
20240904,170300,5007612200,174700,174700,174700,174700,0
|
|
20240904,170200,5007612200,174700,174700,174700,174700,0
|
|
20240904,170100,5007612200,174700,174700,174700,174700,0
|
|
20240904,170000,5007612200,174700,174700,174700,174700,0
|
|
20240904,165900,5007612200,174700,174700,174700,174700,0
|
|
20240904,165800,5007612200,174700,174700,174700,174700,0
|
|
20240904,165700,5007612200,174700,174700,174700,174700,0
|
|
20240904,165600,5007612200,174700,174700,174700,174700,0
|
|
20240904,165500,5007612200,174700,174700,174700,174700,0
|
|
20240904,165400,5007612200,174700,174700,174700,174700,0
|
|
20240904,165300,5007612200,174700,174700,174700,174700,0
|
|
20240904,165200,5007612200,174700,174700,174700,174700,0
|
|
20240904,165100,5007612200,174700,174700,174700,174700,0
|
|
20240904,165000,5007612200,174700,174700,174700,174700,0
|
|
20240904,164900,5007612200,174700,174700,174700,174700,478
|
|
20240904,164800,5007612200,174700,174700,174700,174700,0
|
|
20240904,164700,5007612200,174700,174700,174700,174700,0
|
|
20240904,164600,5007612200,174700,174700,174700,174700,0
|
|
20240904,164500,5007612200,174700,174700,174700,174700,0
|
|
20240904,164400,5007612200,174700,174700,174700,174700,0
|
|
20240904,164300,5007612200,174700,174700,174700,174700,0
|
|
20240904,164200,5007612200,174700,174700,174700,174700,0
|
|
20240904,164100,5007612200,174700,174700,174700,174700,0
|
|
20240904,164000,5007612200,174700,174700,174700,174700,0
|
|
20240904,163900,5007612200,174700,174700,174700,174700,0
|
|
20240904,163800,5007612200,174700,174700,174700,174700,0
|
|
20240904,163700,5007612200,174700,174700,174700,174700,0
|
|
20240904,163600,5007612200,174700,174700,174700,174700,0
|
|
20240904,163500,5007612200,174700,174700,174700,174700,0
|
|
20240904,163400,5007612200,174700,174700,174700,174700,0
|
|
20240904,163300,5007612200,174700,174700,174700,174700,0
|
|
20240904,163200,5007612200,174700,174700,174700,174700,0
|
|
20240904,163100,5007612200,174700,174700,174700,174700,0
|
|
20240904,163000,5007612200,174700,174700,174700,174700,0
|
|
20240904,162900,5007612200,174700,174700,174700,174700,0
|
|
20240904,162800,5007612200,174700,174700,174700,174700,0
|
|
20240904,162700,5007612200,174700,174700,174700,174700,0
|
|
20240904,162600,5007612200,174700,174700,174700,174700,0
|
|
20240904,162500,5007612200,174700,174700,174700,174700,0
|
|
20240904,162400,5007612200,174700,174700,174700,174700,0
|
|
20240904,162300,5007612200,174700,174700,174700,174700,0
|
|
20240904,162200,5007612200,174700,174700,174700,174700,0
|
|
20240904,162100,5007612200,174700,174700,174700,174700,0
|
|
20240904,162000,5007612200,174700,174700,174700,174700,0
|
|
20240904,161900,5007612200,174700,174700,174700,174700,478
|
|
20240904,161800,5007612200,174700,174700,174700,174700,0
|
|
20240904,161700,5007612200,174700,174700,174700,174700,0
|
|
20240904,161600,5007612200,174700,174700,174700,174700,0
|
|
20240904,161500,5007612200,174700,174700,174700,174700,0
|
|
20240904,161400,5007612200,174700,174700,174700,174700,0
|
|
20240904,161300,5007612200,174700,174700,174700,174700,0
|
|
20240904,161200,5007612200,174700,174700,174700,174700,0
|
|
20240904,161100,5007612200,174700,174700,174700,174700,0
|
|
20240904,161000,5007612200,174700,174700,174700,174700,0
|
|
20240904,160900,5007612200,174700,174700,174700,174700,0
|
|
20240904,160800,5007612200,174700,174700,174700,174700,0
|
|
20240904,160700,5007612200,174700,174700,174700,174700,0
|
|
20240904,160600,5007612200,174700,174700,174700,174700,0
|
|
20240904,160500,5007612200,174700,174700,174700,174700,0
|
|
20240904,160400,5007612200,174700,174700,174700,174700,0
|
|
20240904,160300,5007612200,174700,174700,174700,174700,0
|
|
20240904,160200,5007612200,174700,174700,174700,174700,0
|
|
20240904,160100,5007612200,174700,174700,174700,174700,0
|
|
20240904,160000,5007612200,174700,174700,174700,174700,0
|
|
20240904,155900,5007612200,174700,174700,174700,174700,0
|
|
20240904,155800,5007612200,174700,174700,174700,174700,0
|
|
20240904,155700,5007612200,174700,174700,174700,174700,0
|
|
20240904,155600,5007612200,174700,174700,174700,174700,0
|
|
20240904,155500,5007612200,174700,174700,174700,174700,0
|
|
20240904,155400,5007612200,174700,174700,174700,174700,0
|
|
20240904,155300,5007612200,174700,174700,174700,174700,0
|
|
20240904,155200,5007612200,174700,174700,174700,174700,0
|
|
20240904,155100,5007612200,174700,174700,174700,174700,0
|
|
20240904,155000,5007612200,174700,174700,174700,174700,0
|
|
20240904,154900,5007612200,174700,174700,174700,174700,478
|
|
20240904,154800,5007612200,174700,174700,174700,174700,0
|
|
20240904,154700,5007612200,174700,174700,174700,174700,0
|
|
20240904,154600,5007612200,174700,174700,174700,174700,0
|
|
20240904,154500,5007612200,174700,174700,174700,174700,0
|
|
20240904,154400,5007612200,174700,174700,174700,174700,0
|
|
20240904,154300,5007612200,174700,174700,174700,174700,0
|
|
20240904,154200,5007612200,174700,174700,174700,174700,0
|
|
20240904,154100,5007612200,174700,174700,174700,174700,0
|
|
20240904,154000,5007612200,174700,174700,174700,174700,0
|
|
20240904,153900,5007612200,174700,174700,174700,174700,0
|
|
20240904,153800,5007612200,174700,174700,174700,174700,0
|
|
20240904,153700,5007612200,174700,174700,174700,174700,0
|
|
20240904,153600,5007612200,174700,174700,174700,174700,0
|
|
20240904,153500,5007612200,174700,174700,174700,174700,0
|
|
20240904,153400,5007612200,174700,174700,174700,174700,0
|
|
20240904,153300,5007612200,174700,174700,174700,174700,0
|
|
20240904,153200,5007612200,174700,174700,174700,174700,0
|
|
20240904,153100,5007612200,174700,174700,174700,174700,0
|
|
20240904,153000,5007612200,174700,174700,174700,174700,478
|
|
20240904,152900,4924105600,174400,174400,174400,174400,0
|
|
20240904,152800,4924105600,174400,174400,174400,174400,0
|
|
20240904,152700,4924105600,174400,174400,174400,174400,0
|
|
20240904,152600,4924105600,174400,174400,174400,174400,0
|
|
20240904,152500,4924105600,174400,174400,174400,174400,0
|
|
20240904,152400,4924105600,174400,174400,174400,174400,0
|
|
20240904,152300,4924105600,174400,174400,174400,174400,0
|
|
20240904,152200,4924105600,174400,174400,174400,174400,0
|
|
20240904,152100,4924105600,174400,174400,174400,174400,0
|
|
20240904,152000,4924105600,174400,174400,174400,174400,0
|
|
20240904,151900,4924105600,174400,174500,174500,174300,18
|
|
20240904,151800,4920966800,174400,174300,174400,174300,19
|
|
20240904,151700,4917653800,174300,174400,174500,174200,78
|
|
20240904,151600,4904048700,174400,174300,174500,174300,119
|
|
20240904,151500,4883289900,174300,174500,174500,174200,148
|
|
20240904,151400,4857477200,174500,174800,174800,174300,80
|
|
20240904,151300,4843519300,174800,174900,175300,174500,350
|
|
20240904,151200,4782254800,174800,174200,174800,174200,104
|
|
20240904,151100,4764088800,174300,174100,174300,174100,63
|
|
20240904,151000,4753115100,174200,174300,174300,174200,102
|
|
20240904,150900,4735342700,174100,174300,174300,174100,10
|
|
20240904,150800,4733600700,174300,173900,174300,173900,58
|
|
20240904,150700,4723499500,173900,173900,173900,173900,19
|
|
20240904,150600,4720195400,173800,173300,174100,173300,106
|
|
20240904,150500,4701748100,173400,173500,173700,173200,113
|
|
20240904,150400,4682138100,173800,173100,173800,173100,41
|
|
20240904,150300,4675030300,173500,173500,173500,173100,26
|
|
20240904,150200,4670526100,173400,172900,173400,172900,26
|
|
20240904,150100,4666029600,173500,173100,173500,172700,91
|
|
20240904,150000,4650271000,173100,172700,173500,172700,48
|
|
20240904,145900,4641961900,172700,172500,172900,172500,124
|
|
20240904,145800,4620551900,172500,172400,172700,172100,109
|
|
20240904,145700,4601751700,172400,172100,172400,172000,136
|
|
20240904,145600,4578326800,171900,171900,172100,171900,61
|
|
20240904,145500,4567838900,171800,171900,171900,171800,26
|
|
20240904,145400,4563369600,171900,171800,172100,171800,43
|
|
20240904,145300,4555977600,171700,171700,172000,171600,53
|
|
20240904,145200,4546876300,171700,171900,172100,171700,55
|
|
20240904,145100,4537425700,171900,172100,172100,171600,32
|
|
20240904,145000,4531930200,172100,171700,172200,171700,40
|
|
20240904,144900,4525058500,171600,172000,172200,171600,47
|
|
20240904,144800,4516980100,171600,171900,171900,171600,75
|
|
20240904,144700,4504105000,172000,171600,172000,171600,83
|
|
20240904,144600,4489853800,172000,171600,172000,171600,117
|
|
20240904,144500,4469769800,171600,171500,172200,171500,101
|
|
20240904,144400,4452412400,171500,171600,171800,171500,51
|
|
20240904,144300,4443661300,171600,171800,171900,171600,48
|
|
20240904,144200,4435420800,171700,171800,171800,171700,46
|
|
20240904,144100,4427521000,171700,171700,171700,171700,17
|
|
20240904,144000,4424602100,171900,171700,172200,171700,49
|
|
20240904,143900,4416185300,171700,171800,171800,171700,30
|
|
20240904,143800,4411032600,171700,171900,171900,171700,103
|
|
20240904,143700,4393335800,171800,172000,172400,171800,35
|
|
20240904,143600,4387316200,172500,171900,172600,171900,165
|
|
20240904,143500,4358869600,171900,171900,172200,171900,57
|
|
20240904,143400,4349066600,171900,171900,172300,171800,68
|
|
20240904,143300,4337375800,171800,171800,172300,171800,31
|
|
20240904,143200,4332049500,171800,172200,172300,171800,53
|
|
20240904,143100,4322928100,171800,172300,172300,171800,49
|
|
20240904,143000,4314499700,171800,171900,172300,171800,75
|
|
20240904,142900,4301608100,172000,172000,172400,172000,43
|
|
20240904,142800,4294206500,172000,172400,172400,172000,37
|
|
20240904,142700,4287831200,172400,172600,172600,172300,73
|
|
20240904,142600,4275250700,172500,171700,172600,171700,47
|
|
20240904,142500,4267157900,171700,171600,172000,171600,69
|
|
20240904,142400,4255308900,171600,171500,171700,171500,57
|
|
20240904,142300,4245529400,171500,171600,171600,171500,53
|
|
20240904,142200,4236436300,171700,171600,171700,171500,44
|
|
20240904,142100,4228886500,171700,171600,171700,171500,39
|
|
20240904,142000,4222194100,171500,172200,172200,171500,22
|
|
20240904,141900,4218418400,171500,171600,171600,171500,51
|
|
20240904,141800,4209668600,171600,171600,171700,171600,59
|
|
20240904,141700,4199541200,171600,171500,171600,171500,55
|
|
20240904,141600,4190106700,171500,171500,171600,171500,100
|
|
20240904,141500,4172956600,171600,171500,171600,171500,23
|
|
20240904,141400,4169011800,171500,171500,171700,171500,47
|
|
20240904,141300,4160948900,171500,171500,171700,171500,65
|
|
20240904,141200,4149799200,171600,171700,171700,171500,36
|
|
20240904,141100,4143624600,171600,171500,171700,171500,43
|
|
20240904,141000,4136248200,171600,171600,171800,171500,53
|
|
20240904,140900,4127152900,171600,171600,171700,171600,41
|
|
20240904,140800,4120116900,171600,171600,171700,171600,48
|
|
20240904,140700,4111879600,171700,171700,171700,171600,72
|
|
20240904,140600,4099520000,172200,172200,173200,171700,175
|
|
20240904,140500,4069406800,172100,171700,175100,171600,178
|
|
20240904,140400,4038571200,171700,171800,171800,171700,27
|
|
20240904,140300,4033935200,171700,171800,171800,171700,42
|
|
20240904,140200,4026721100,171800,171800,172300,171800,49
|
|
20240904,140100,4018301400,171800,171900,172500,171800,42
|
|
20240904,140000,4011081000,171900,172700,172700,171900,98
|
|
20240904,135900,3994226100,172000,172100,172100,172000,23
|
|
20240904,135800,3990269600,172000,172000,172000,172000,39
|
|
20240904,135700,3983561600,172000,172000,172100,172000,65
|
|
20240904,135600,3972380400,172000,172100,172100,172000,56
|
|
20240904,135500,3962747400,172000,172100,172100,172000,51
|
|
20240904,135400,3953972300,172100,172200,172200,172100,25
|
|
20240904,135300,3949669000,172200,172400,173100,172100,361
|
|
20240904,135200,3887479400,172500,172500,172500,172500,38
|
|
20240904,135100,3880924400,172500,172800,172800,172500,36
|
|
20240904,135000,3874710200,172700,172900,172900,172700,40
|
|
20240904,134900,3867797700,172900,173000,173000,172900,13
|
|
20240904,134800,3865548800,173000,174000,174000,173000,6
|
|
20240904,134700,3864507600,173100,172600,174400,172600,169
|
|
20240904,134600,3835156700,172400,172400,172400,172400,14
|
|
20240904,134500,3832743100,172400,172800,172800,172400,18
|
|
20240904,134400,3829638700,172400,172500,172700,172400,36
|
|
20240904,134300,3823426900,172700,172500,172700,172500,30
|
|
20240904,134200,3818249600,172400,172800,172800,172400,19
|
|
20240904,134100,3814972800,172300,172300,172300,172300,17
|
|
20240904,134000,3812043700,172300,173000,173000,172300,60
|
|
20240904,133900,3801672100,173200,172200,173200,172200,15
|
|
20240904,133800,3799086100,172200,172300,172300,172200,27
|
|
20240904,133700,3794435200,172200,172200,172200,172100,85
|
|
20240904,133600,3779801100,172100,172100,172300,172100,17
|
|
20240904,133500,3776874800,172100,172100,172100,172100,16
|
|
20240904,133400,3774121200,172100,172100,172100,172100,12
|
|
20240904,133300,3772056000,172100,172000,172600,172000,21
|
|
20240904,133200,3768441100,172100,172100,172100,172100,17
|
|
20240904,133100,3765515400,172100,172100,172100,172100,21
|
|
20240904,133000,3761901300,172100,172100,172200,172100,15
|
|
20240904,132900,3759319500,172100,172200,172200,172100,27
|
|
20240904,132800,3754671300,172200,172100,172200,172100,40
|
|
20240904,132700,3747785400,172200,172100,172200,172100,22
|
|
20240904,132600,3743998900,172100,172200,172300,172100,70
|
|
20240904,132500,3731946000,172100,172100,172100,172100,38
|
|
20240904,132400,3725406200,172200,172200,172200,172100,83
|
|
20240904,132300,3711115400,172200,172300,172300,172200,43
|
|
20240904,132200,3703707900,172300,172400,172400,172300,16
|
|
20240904,132100,3700950800,172300,172400,172400,172300,35
|
|
20240904,132000,3694918900,172300,172300,172500,172300,160
|
|
20240904,131900,3667345800,172300,172400,172400,172300,29
|
|
20240904,131800,3662348800,172300,172300,172300,172300,36
|
|
20240904,131700,3656146000,172500,172500,172500,172500,38
|
|
20240904,131600,3649591000,172500,172400,172500,172300,191
|
|
20240904,131500,3616667300,172400,172500,172500,172400,113
|
|
20240904,131400,3597180100,172500,172600,172600,172500,89
|
|
20240904,131300,3581826400,172600,172600,172700,172600,32
|
|
20240904,131200,3576302900,172600,172600,172600,172600,20
|
|
20240904,131100,3572850900,172600,172800,172800,172600,41
|
|
20240904,131000,3565771600,172600,172700,172900,172600,19
|
|
20240904,130900,3562490800,172600,172700,172700,172600,17
|
|
20240904,130800,3559555600,172700,172700,172700,172700,11
|
|
20240904,130700,3557655900,173200,172600,173200,172600,37
|
|
20240904,130600,3551256500,173300,173200,173300,173000,33
|
|
20240904,130500,3545541600,173300,172900,173500,172900,72
|
|
20240904,130400,3533074600,172900,173200,173300,172400,118
|
|
20240904,130300,3512687000,173200,172700,173300,172700,86
|
|
20240904,130200,3497822400,172700,172400,172700,172400,17
|
|
20240904,130100,3494890100,172700,172200,172800,172200,15
|
|
20240904,130000,3492300000,172300,172500,172700,172300,19
|
|
20240904,125900,3489023500,172400,172100,172500,172100,99
|
|
20240904,125800,3471961100,172300,172000,172400,172000,30
|
|
20240904,125700,3466795600,172000,172000,172000,172000,12
|
|
20240904,125600,3464731600,172800,173000,173000,172000,14
|
|
20240904,125500,3462311200,173800,172000,173800,172000,122
|
|
20240904,125400,3441214700,172000,171600,172000,171600,74
|
|
20240904,125300,3428501000,171600,171700,171700,171600,36
|
|
20240904,125200,3422322200,171900,171900,171900,171900,6
|
|
20240904,125100,3421290800,171900,171700,171900,171600,48
|
|
20240904,125000,3413048200,171700,171700,171700,171700,2
|
|
20240904,124900,3412704800,171800,171800,171800,171800,18
|
|
20240904,124800,3409612400,171400,171400,171400,171400,0
|
|
20240904,124700,3409612400,171400,171300,172000,171300,184
|
|
20240904,124600,3378045500,171300,171500,171500,171200,139
|
|
20240904,124500,3354246800,171500,171400,171500,171200,18
|
|
20240904,124400,3351161300,171400,171300,171400,171300,16
|
|
20240904,124300,3348419800,171300,171600,171700,171300,145
|
|
20240904,124200,3323574000,171600,171600,171600,171300,55
|
|
20240904,124100,3314149400,171500,171500,171500,171500,44
|
|
20240904,124000,3306603400,171600,171500,171600,171300,37
|
|
20240904,123900,3300259500,171500,171600,171600,171400,26
|
|
20240904,123800,3295801400,171500,171500,171600,171400,49
|
|
20240904,123700,3287397500,171700,171800,171800,171700,5
|
|
20240904,123600,3286538900,172000,171800,172000,171600,69
|
|
20240904,123500,3274691700,171700,172000,172000,171700,53
|
|
20240904,123400,3265584900,172000,172200,172200,172000,27
|
|
20240904,123300,3260939000,172100,172400,172400,171000,682
|
|
20240904,123200,3143816100,172500,172600,172700,172500,161
|
|
20240904,123100,3116037300,172700,172700,172700,172600,25
|
|
20240904,123000,3111720100,172700,172700,172700,172700,7
|
|
20240904,122900,3110511200,172800,172800,172800,172800,17
|
|
20240904,122800,3107573600,172800,172900,172900,172800,20
|
|
20240904,122700,3104115700,173000,173000,173000,173000,8
|
|
20240904,122600,3102731700,173000,173000,173000,173000,14
|
|
20240904,122500,3100309700,173000,173000,173000,173000,11
|
|
20240904,122400,3098406700,173000,173000,173000,173000,14
|
|
20240904,122300,3095984700,173800,173300,173900,173300,14
|
|
20240904,122200,3093553400,172900,172700,172900,172700,48
|
|
20240904,122100,3085260700,172700,172700,172700,172700,58
|
|
20240904,122000,3075244100,172700,172700,172700,172700,0
|
|
20240904,121900,3075244100,172700,172600,172700,172600,10
|
|
20240904,121800,3073517200,172700,172500,172700,172500,16
|
|
20240904,121700,3070754900,172500,172700,172700,172500,16
|
|
20240904,121600,3067993700,172600,172500,172700,172500,19
|
|
20240904,121500,3064714300,172500,172800,172800,172500,600
|
|
20240904,121400,2961143500,172700,172900,172900,172700,204
|
|
20240904,121300,2925902400,172900,172900,172900,172900,15
|
|
20240904,121200,2923308900,172900,172900,172900,172900,11
|
|
20240904,121100,2921407000,172900,173100,173100,172900,238
|
|
20240904,121000,2880234000,173100,173100,173200,173000,106
|
|
20240904,120900,2861883100,173100,173200,173200,173100,25
|
|
20240904,120800,2857554600,173200,173500,173500,173200,907
|
|
20240904,120700,2700381300,173500,173500,173500,173500,31
|
|
20240904,120600,2695002800,173500,173600,173600,173500,17
|
|
20240904,120500,2692052300,173600,173600,173600,173600,14
|
|
20240904,120400,2689621900,173600,173600,173600,173600,18
|
|
20240904,120300,2686497100,173600,173600,173700,173600,15
|
|
20240904,120200,2683892900,173600,173700,173700,173600,188
|
|
20240904,120100,2651242900,173800,173800,173800,173700,33
|
|
20240904,120000,2645507800,173800,173900,173900,173800,5
|
|
20240904,115900,2644638400,173800,173800,173800,173800,12
|
|
20240904,115800,2642552800,173800,173800,173800,173800,21
|
|
20240904,115700,2638903000,173800,173800,173800,173800,29
|
|
20240904,115600,2633862800,173800,173800,173800,173800,13
|
|
20240904,115500,2631603400,173800,173800,173800,173800,11
|
|
20240904,115400,2629691600,173800,173900,173900,173800,8
|
|
20240904,115300,2628300500,173800,173800,173800,173800,18
|
|
20240904,115200,2625172100,173800,173800,173800,173800,21
|
|
20240904,115100,2621522300,173800,174100,174100,173800,28
|
|
20240904,115000,2616651400,174100,174000,174100,174000,17
|
|
20240904,114900,2613693300,174000,174100,174100,174000,21
|
|
20240904,114800,2610039200,174000,174000,174000,174000,38
|
|
20240904,114700,2603427200,174000,174000,174000,174000,11
|
|
20240904,114600,2601513200,174000,174000,174000,174000,14
|
|
20240904,114500,2599077200,174100,174000,174100,174000,15
|
|
20240904,114400,2596466900,174000,174000,174000,174000,11
|
|
20240904,114300,2594552900,174000,174400,174400,173800,856
|
|
20240904,114200,2445569400,174400,174400,174400,174400,0
|
|
20240904,114100,2445569400,174400,174500,174500,174400,21
|
|
20240904,114000,2441906000,174400,174400,174400,174400,9
|
|
20240904,113900,2440336400,174400,174400,174500,174400,26
|
|
20240904,113800,2435800600,174400,174400,174400,174400,16
|
|
20240904,113700,2433010200,174400,174400,174400,174400,14
|
|
20240904,113600,2430568600,174400,174500,174500,174400,6
|
|
20240904,113500,2429521800,174400,174400,174400,174400,14
|
|
20240904,113400,2427080200,174400,174400,174400,174400,26
|
|
20240904,113300,2422545800,174400,174400,174400,174400,12
|
|
20240904,113200,2420453000,174400,174500,174500,174400,17
|
|
20240904,113100,2417487600,174400,174500,174500,174400,22
|
|
20240904,113000,2413648800,174500,174500,174500,174400,75
|
|
20240904,112900,2400563700,174500,174500,174500,174500,26
|
|
20240904,112800,2396026700,174500,174500,174500,174500,31
|
|
20240904,112700,2390617200,174500,174500,174500,174500,33
|
|
20240904,112600,2384858700,174500,174800,174800,174500,13
|
|
20240904,112500,2382589100,174500,174600,174600,174500,17
|
|
20240904,112400,2379622500,175000,175000,175000,175000,1
|
|
20240904,112300,2379447500,175100,174400,175100,174400,8
|
|
20240904,112200,2378049300,174400,174400,174400,174400,44
|
|
20240904,112100,2370375700,174400,174400,174500,174400,41
|
|
20240904,112000,2363224300,174400,174400,174500,174400,20
|
|
20240904,111900,2359736000,174400,174500,174500,174400,14
|
|
20240904,111800,2357293400,174600,174600,174600,174600,5
|
|
20240904,111700,2356420400,174600,174600,174600,174600,0
|
|
20240904,111600,2356420400,174600,174400,174600,174400,15
|
|
20240904,111500,2353803800,174400,174400,174500,174400,96
|
|
20240904,111400,2337055400,174400,174400,174400,174400,12
|
|
20240904,111300,2334962600,174500,174400,174500,174400,29
|
|
20240904,111200,2329903800,174400,174400,174400,174400,0
|
|
20240904,111100,2329903800,174400,174400,174500,174400,18
|
|
20240904,111000,2326764100,174400,174500,174500,174400,22
|
|
20240904,110900,2322926300,174800,174900,174900,174800,8
|
|
20240904,110800,2321527200,175000,175000,175000,175000,1
|
|
20240904,110700,2321352200,175200,175200,175200,175200,1
|
|
20240904,110600,2321177000,174400,174300,174400,174300,10
|
|
20240904,110500,2319433900,174200,174200,174200,174200,14
|
|
20240904,110400,2316995100,174200,174200,174200,174200,13
|
|
20240904,110300,2314730500,174200,174300,174300,174200,11
|
|
20240904,110200,2312814100,174200,174300,174300,174200,10
|
|
20240904,110100,2311071300,174300,174300,174300,174300,12
|
|
20240904,110000,2308979700,174700,174700,174700,174400,34
|
|
20240904,105900,2303047400,174600,174900,174900,174600,80
|
|
20240904,105800,2289057200,175000,175000,175000,175000,20
|
|
20240904,105700,2285557200,175200,175100,175200,175100,12
|
|
20240904,105600,2283455900,175100,175100,175100,175100,0
|
|
20240904,105500,2283455900,175100,175000,175100,175000,11
|
|
20240904,105400,2281529900,175300,175300,175300,175100,51
|
|
20240904,105300,2272594300,175400,175400,175400,175400,0
|
|
20240904,105200,2272594300,175400,175400,175400,175400,12
|
|
20240904,105100,2270489500,175900,175900,175900,175900,3
|
|
20240904,105000,2269961800,175300,175900,176000,175300,84
|
|
20240904,104900,2255187100,175800,176000,176000,175800,7
|
|
20240904,104800,2253955700,175800,175800,176000,175800,76
|
|
20240904,104700,2240580500,175800,175600,175800,175500,142
|
|
20240904,104600,2215635200,175600,175500,175700,175500,29
|
|
20240904,104500,2210542900,175600,175500,175600,175200,13
|
|
20240904,104400,2208261600,175500,175200,175500,175200,34
|
|
20240904,104300,2202300600,175300,175300,175300,175300,8
|
|
20240904,104200,2200898200,175300,175300,175300,175300,2
|
|
20240904,104100,2200547600,175300,175100,175300,175100,11
|
|
20240904,104000,2198621100,175100,175000,175100,175000,12
|
|
20240904,103900,2196521000,175300,175300,175300,175300,1
|
|
20240904,103800,2196345700,175300,175300,175300,175300,4
|
|
20240904,103700,2195644500,175400,175500,175500,175400,5
|
|
20240904,103600,2194767100,174800,174400,175500,174400,73
|
|
20240904,103500,2181990800,174600,174600,174600,174600,6
|
|
20240904,103400,2180943200,174600,174100,174600,174100,15
|
|
20240904,103300,2178328400,174000,173800,174000,173800,11
|
|
20240904,103200,2176415300,173800,173800,173800,173800,3
|
|
20240904,103100,2175893900,173800,173700,173800,173700,34
|
|
20240904,103000,2169986200,173700,173800,173800,173700,25
|
|
20240904,102900,2165642000,173700,173800,173800,173700,7
|
|
20240904,102800,2164425500,173800,173800,173800,173800,14
|
|
20240904,102700,2161992300,173800,173900,173900,173800,2
|
|
20240904,102600,2161644600,173800,173800,173800,173800,13
|
|
20240904,102500,2159385200,173800,173800,173800,173800,14
|
|
20240904,102400,2156952000,173800,173800,173800,173800,8
|
|
20240904,102300,2155561600,173800,173800,173800,173800,10
|
|
20240904,102200,2153823600,173800,173900,173900,173800,9
|
|
20240904,102100,2152259000,173800,173800,173800,173800,17
|
|
20240904,102000,2149304400,173800,173800,173800,173700,50
|
|
20240904,101900,2140614800,173800,173800,173800,173800,100
|
|
20240904,101800,2123234800,173800,174000,174100,173800,144
|
|
20240904,101700,2098194700,174100,174100,174100,174100,0
|
|
20240904,101600,2098194700,174100,173900,174100,173800,48
|
|
20240904,101500,2089846200,173900,173800,173900,173800,16
|
|
20240904,101400,2087064000,173900,173900,173900,173900,21
|
|
20240904,101300,2083412100,173800,173800,173800,173800,9
|
|
20240904,101200,2081847900,173900,173900,173900,173900,1
|
|
20240904,101100,2081674000,173900,173900,174000,173800,98
|
|
20240904,101000,2064631300,173900,173700,173900,173700,53
|
|
20240904,100900,2055418900,173800,173700,173800,173700,22
|
|
20240904,100800,2051596500,173700,173700,173800,173700,12
|
|
20240904,100700,2049511100,173700,173500,173700,173500,257
|
|
20240904,100600,2004917400,173400,173400,173400,173300,29
|
|
20240904,100500,1999889000,173300,173700,173700,173300,341
|
|
20240904,100400,1940723500,173700,173800,173800,173600,108
|
|
20240904,100300,1921966400,174000,173800,174000,173800,267
|
|
20240904,100200,1875515000,173800,174400,174400,173700,1059
|
|
20240904,100100,1691239300,174300,174500,174500,174300,39
|
|
20240904,100000,1684437700,174500,174800,174800,174500,184
|
|
20240904,095900,1652302600,174700,174700,174800,174700,10
|
|
20240904,095800,1650555000,174700,174800,174800,174700,8
|
|
20240904,095700,1649156800,174700,174700,174700,174600,13
|
|
20240904,095600,1646886000,174700,174500,174700,174500,27
|
|
20240904,095500,1642173600,174500,174700,174700,174300,202
|
|
20240904,095400,1606913100,174700,174600,174700,174600,24
|
|
20240904,095300,1602720700,174700,175400,175400,174700,946
|
|
20240904,095200,1437061400,175500,175500,175500,175400,27
|
|
20240904,095100,1432323600,175500,175500,175500,175400,15
|
|
20240904,095000,1429691900,175500,175400,175500,175400,26
|
|
20240904,094900,1425129500,175400,175500,175500,175400,88
|
|
20240904,094800,1409687200,175500,175200,175500,175200,91
|
|
20240904,094700,1393736100,175100,175300,175400,175100,619
|
|
20240904,094600,1285243700,175300,175300,175300,175300,266
|
|
20240904,094500,1238613900,175300,175600,175600,175300,48
|
|
20240904,094400,1230192200,175700,175800,175800,175700,5
|
|
20240904,094300,1229313300,175300,175300,175300,175300,10
|
|
20240904,094200,1227560300,175300,176100,176100,175200,1182
|
|
20240904,094100,1019730300,176000,176300,176300,176000,84
|
|
20240904,094000,1004939500,176900,176200,176900,176100,120
|
|
20240904,093900,983782200,176400,176200,176400,176100,39
|
|
20240904,093800,976909600,176200,176100,176400,176100,58
|
|
20240904,093700,966694100,176300,176300,176300,176000,15
|
|
20240904,093600,964050800,176300,176500,176500,176000,51
|
|
20240904,093500,955064700,176600,176600,176600,176600,0
|
|
20240904,093400,955064700,176600,176700,176700,175900,36
|
|
20240904,093300,948725100,176900,175800,176900,175800,76
|
|
20240904,093200,935347300,175800,175800,175800,175800,7
|
|
20240904,093100,934116700,175700,175800,176100,175700,106
|
|
20240904,093000,915484800,175800,175800,175800,175700,11
|
|
20240904,092900,913551300,175700,176600,176600,175700,518
|
|
20240904,092800,822214800,176600,176600,176600,176500,79
|
|
20240904,092700,808263500,176600,176900,176900,176500,69
|
|
20240904,092600,796072500,176900,177000,177000,176900,24
|
|
20240904,092500,791825600,177000,177200,177200,177000,114
|
|
20240904,092400,771635200,177200,177800,178000,177200,199
|
|
20240904,092300,736297000,177800,177800,178800,177800,15
|
|
20240904,092200,733626000,177800,177800,178800,177800,26
|
|
20240904,092100,728988200,177800,178200,178200,177800,86
|
|
20240904,092000,713676600,178200,179000,179000,178200,5
|
|
20240904,091900,712782400,178100,179100,179100,178100,9
|
|
20240904,091800,711173500,178100,178500,179300,178000,23
|
|
20240904,091700,707068800,178500,178500,178500,178500,2
|
|
20240904,091600,706711800,179400,178700,179400,178600,34
|
|
20240904,091500,700634200,178800,177300,178800,177300,92
|
|
20240904,091400,684227400,177400,177500,177500,177400,76
|
|
20240904,091300,670739800,177800,177800,178500,176800,901
|
|
20240904,091200,511170500,177800,178600,178600,177800,128
|
|
20240904,091100,488402000,178600,178500,178600,177800,18
|
|
20240904,091000,485191000,177800,177800,178500,177800,19
|
|
20240904,090900,481808600,177700,178600,178700,177700,139
|
|
20240904,090800,457031300,177700,178000,178000,177600,227
|
|
20240904,090700,416682600,178000,178500,178800,178000,98
|
|
20240904,090600,399222900,178500,178500,178800,178100,29
|
|
20240904,090500,394048200,179000,178900,179000,178500,25
|
|
20240904,090400,389577700,178500,178300,179200,177600,204
|
|
20240904,090300,353141100,178100,179400,179400,178000,149
|
|
20240904,090200,326537500,179500,179500,179500,178600,254
|
|
20240904,090100,281080200,179300,183500,183500,177500,663
|
|
20240904,090000,161918400,182200,184700,184700,182200,877
|