682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,201900,3463723000,176100,176100,176100,176100,289
|
|
20240909,201800,3463723000,176100,176100,176100,176100,0
|
|
20240909,201700,3463723000,176100,176100,176100,176100,0
|
|
20240909,201600,3463723000,176100,176100,176100,176100,0
|
|
20240909,201500,3463723000,176100,176100,176100,176100,0
|
|
20240909,201400,3463723000,176100,176100,176100,176100,0
|
|
20240909,201300,3463723000,176100,176100,176100,176100,0
|
|
20240909,201200,3463723000,176100,176100,176100,176100,0
|
|
20240909,201100,3463723000,176100,176100,176100,176100,0
|
|
20240909,201000,3463723000,176100,176100,176100,176100,0
|
|
20240909,200900,3463723000,176100,176100,176100,176100,0
|
|
20240909,200800,3463723000,176100,176100,176100,176100,0
|
|
20240909,200700,3463723000,176100,176100,176100,176100,0
|
|
20240909,200600,3463723000,176100,176100,176100,176100,0
|
|
20240909,200500,3463723000,176100,176100,176100,176100,0
|
|
20240909,200400,3463723000,176100,176100,176100,176100,0
|
|
20240909,200300,3463723000,176100,176100,176100,176100,0
|
|
20240909,200200,3463723000,176100,176100,176100,176100,0
|
|
20240909,200100,3463723000,176100,176100,176100,176100,0
|
|
20240909,200000,3463723000,176100,176100,176100,176100,0
|
|
20240909,195900,3463723000,176100,176100,176100,176100,0
|
|
20240909,195800,3463723000,176100,176100,176100,176100,0
|
|
20240909,195700,3463723000,176100,176100,176100,176100,0
|
|
20240909,195600,3463723000,176100,176100,176100,176100,0
|
|
20240909,195500,3463723000,176100,176100,176100,176100,0
|
|
20240909,195400,3463723000,176100,176100,176100,176100,0
|
|
20240909,195300,3463723000,176100,176100,176100,176100,0
|
|
20240909,195200,3463723000,176100,176100,176100,176100,0
|
|
20240909,195100,3463723000,176100,176100,176100,176100,0
|
|
20240909,195000,3463723000,176100,176100,176100,176100,0
|
|
20240909,194900,3463723000,176100,176100,176100,176100,289
|
|
20240909,194800,3463723000,176100,176100,176100,176100,0
|
|
20240909,194700,3463723000,176100,176100,176100,176100,0
|
|
20240909,194600,3463723000,176100,176100,176100,176100,0
|
|
20240909,194500,3463723000,176100,176100,176100,176100,0
|
|
20240909,194400,3463723000,176100,176100,176100,176100,0
|
|
20240909,194300,3463723000,176100,176100,176100,176100,0
|
|
20240909,194200,3463723000,176100,176100,176100,176100,0
|
|
20240909,194100,3463723000,176100,176100,176100,176100,0
|
|
20240909,194000,3463723000,176100,176100,176100,176100,0
|
|
20240909,193900,3463723000,176100,176100,176100,176100,0
|
|
20240909,193800,3463723000,176100,176100,176100,176100,0
|
|
20240909,193700,3463723000,176100,176100,176100,176100,0
|
|
20240909,193600,3463723000,176100,176100,176100,176100,0
|
|
20240909,193500,3463723000,176100,176100,176100,176100,0
|
|
20240909,193400,3463723000,176100,176100,176100,176100,0
|
|
20240909,193300,3463723000,176100,176100,176100,176100,0
|
|
20240909,193200,3463723000,176100,176100,176100,176100,0
|
|
20240909,193100,3463723000,176100,176100,176100,176100,0
|
|
20240909,193000,3463723000,176100,176100,176100,176100,0
|
|
20240909,192900,3463723000,176100,176100,176100,176100,0
|
|
20240909,192800,3463723000,176100,176100,176100,176100,0
|
|
20240909,192700,3463723000,176100,176100,176100,176100,0
|
|
20240909,192600,3463723000,176100,176100,176100,176100,0
|
|
20240909,192500,3463723000,176100,176100,176100,176100,0
|
|
20240909,192400,3463723000,176100,176100,176100,176100,0
|
|
20240909,192300,3463723000,176100,176100,176100,176100,0
|
|
20240909,192200,3463723000,176100,176100,176100,176100,0
|
|
20240909,192100,3463723000,176100,176100,176100,176100,0
|
|
20240909,192000,3463723000,176100,176100,176100,176100,0
|
|
20240909,191900,3463723000,176100,176100,176100,176100,289
|
|
20240909,191800,3463723000,176100,176100,176100,176100,0
|
|
20240909,191700,3463723000,176100,176100,176100,176100,0
|
|
20240909,191600,3463723000,176100,176100,176100,176100,0
|
|
20240909,191500,3463723000,176100,176100,176100,176100,0
|
|
20240909,191400,3463723000,176100,176100,176100,176100,0
|
|
20240909,191300,3463723000,176100,176100,176100,176100,0
|
|
20240909,191200,3463723000,176100,176100,176100,176100,0
|
|
20240909,191100,3463723000,176100,176100,176100,176100,0
|
|
20240909,191000,3463723000,176100,176100,176100,176100,0
|
|
20240909,190900,3463723000,176100,176100,176100,176100,0
|
|
20240909,190800,3463723000,176100,176100,176100,176100,0
|
|
20240909,190700,3463723000,176100,176100,176100,176100,0
|
|
20240909,190600,3463723000,176100,176100,176100,176100,0
|
|
20240909,190500,3463723000,176100,176100,176100,176100,0
|
|
20240909,190400,3463723000,176100,176100,176100,176100,0
|
|
20240909,190300,3463723000,176100,176100,176100,176100,0
|
|
20240909,190200,3463723000,176100,176100,176100,176100,0
|
|
20240909,190100,3463723000,176100,176100,176100,176100,0
|
|
20240909,190000,3463723000,176100,176100,176100,176100,0
|
|
20240909,185900,3463723000,176100,176100,176100,176100,0
|
|
20240909,185800,3463723000,176100,176100,176100,176100,0
|
|
20240909,185700,3463723000,176100,176100,176100,176100,0
|
|
20240909,185600,3463723000,176100,176100,176100,176100,0
|
|
20240909,185500,3463723000,176100,176100,176100,176100,0
|
|
20240909,185400,3463723000,176100,176100,176100,176100,0
|
|
20240909,185300,3463723000,176100,176100,176100,176100,0
|
|
20240909,185200,3463723000,176100,176100,176100,176100,0
|
|
20240909,185100,3463723000,176100,176100,176100,176100,0
|
|
20240909,185000,3463723000,176100,176100,176100,176100,0
|
|
20240909,184900,3463723000,176100,176100,176100,176100,289
|
|
20240909,184800,3463723000,176100,176100,176100,176100,0
|
|
20240909,184700,3463723000,176100,176100,176100,176100,0
|
|
20240909,184600,3463723000,176100,176100,176100,176100,0
|
|
20240909,184500,3463723000,176100,176100,176100,176100,0
|
|
20240909,184400,3463723000,176100,176100,176100,176100,0
|
|
20240909,184300,3463723000,176100,176100,176100,176100,0
|
|
20240909,184200,3463723000,176100,176100,176100,176100,0
|
|
20240909,184100,3463723000,176100,176100,176100,176100,0
|
|
20240909,184000,3463723000,176100,176100,176100,176100,0
|
|
20240909,183900,3463723000,176100,176100,176100,176100,0
|
|
20240909,183800,3463723000,176100,176100,176100,176100,0
|
|
20240909,183700,3463723000,176100,176100,176100,176100,0
|
|
20240909,183600,3463723000,176100,176100,176100,176100,0
|
|
20240909,183500,3463723000,176100,176100,176100,176100,0
|
|
20240909,183400,3463723000,176100,176100,176100,176100,0
|
|
20240909,183300,3463723000,176100,176100,176100,176100,0
|
|
20240909,183200,3463723000,176100,176100,176100,176100,0
|
|
20240909,183100,3463723000,176100,176100,176100,176100,0
|
|
20240909,183000,3463723000,176100,176100,176100,176100,0
|
|
20240909,182900,3463723000,176100,176100,176100,176100,0
|
|
20240909,182800,3463723000,176100,176100,176100,176100,0
|
|
20240909,182700,3463723000,176100,176100,176100,176100,0
|
|
20240909,182600,3463723000,176100,176100,176100,176100,0
|
|
20240909,182500,3463723000,176100,176100,176100,176100,0
|
|
20240909,182400,3463723000,176100,176100,176100,176100,0
|
|
20240909,182300,3463723000,176100,176100,176100,176100,0
|
|
20240909,182200,3463723000,176100,176100,176100,176100,0
|
|
20240909,182100,3463723000,176100,176100,176100,176100,0
|
|
20240909,182000,3463723000,176100,176100,176100,176100,0
|
|
20240909,181900,3463723000,176100,176100,176100,176100,289
|
|
20240909,181800,3463723000,176100,176100,176100,176100,0
|
|
20240909,181700,3463723000,176100,176100,176100,176100,0
|
|
20240909,181600,3463723000,176100,176100,176100,176100,0
|
|
20240909,181500,3463723000,176100,176100,176100,176100,0
|
|
20240909,181400,3463723000,176100,176100,176100,176100,0
|
|
20240909,181300,3463723000,176100,176100,176100,176100,0
|
|
20240909,181200,3463723000,176100,176100,176100,176100,0
|
|
20240909,181100,3463723000,176100,176100,176100,176100,0
|
|
20240909,181000,3463723000,176100,176100,176100,176100,0
|
|
20240909,180900,3463723000,176100,176100,176100,176100,0
|
|
20240909,180800,3463723000,176100,176100,176100,176100,0
|
|
20240909,180700,3463723000,176100,176100,176100,176100,0
|
|
20240909,180600,3463723000,176100,176100,176100,176100,0
|
|
20240909,180500,3463723000,176100,176100,176100,176100,0
|
|
20240909,180400,3463723000,176100,176100,176100,176100,0
|
|
20240909,180300,3463723000,176100,176100,176100,176100,0
|
|
20240909,180200,3463723000,176100,176100,176100,176100,0
|
|
20240909,180100,3463723000,176100,176100,176100,176100,0
|
|
20240909,180000,3463723000,176100,176100,176100,176100,0
|
|
20240909,175900,3463723000,176100,176100,176100,176100,0
|
|
20240909,175800,3463723000,176100,176100,176100,176100,0
|
|
20240909,175700,3463723000,176100,176100,176100,176100,0
|
|
20240909,175600,3463723000,176100,176100,176100,176100,0
|
|
20240909,175500,3463723000,176100,176100,176100,176100,0
|
|
20240909,175400,3463723000,176100,176100,176100,176100,0
|
|
20240909,175300,3463723000,176100,176100,176100,176100,0
|
|
20240909,175200,3463723000,176100,176100,176100,176100,0
|
|
20240909,175100,3463723000,176100,176100,176100,176100,0
|
|
20240909,175000,3463723000,176100,176100,176100,176100,0
|
|
20240909,174900,3463723000,176100,176100,176100,176100,289
|
|
20240909,174800,3463723000,176100,176100,176100,176100,0
|
|
20240909,174700,3463723000,176100,176100,176100,176100,0
|
|
20240909,174600,3463723000,176100,176100,176100,176100,0
|
|
20240909,174500,3463723000,176100,176100,176100,176100,0
|
|
20240909,174400,3463723000,176100,176100,176100,176100,0
|
|
20240909,174300,3463723000,176100,176100,176100,176100,0
|
|
20240909,174200,3463723000,176100,176100,176100,176100,0
|
|
20240909,174100,3463723000,176100,176100,176100,176100,0
|
|
20240909,174000,3463723000,176100,176100,176100,176100,0
|
|
20240909,173900,3463723000,176100,176100,176100,176100,0
|
|
20240909,173800,3463723000,176100,176100,176100,176100,0
|
|
20240909,173700,3463723000,176100,176100,176100,176100,0
|
|
20240909,173600,3463723000,176100,176100,176100,176100,0
|
|
20240909,173500,3463723000,176100,176100,176100,176100,0
|
|
20240909,173400,3463723000,176100,176100,176100,176100,0
|
|
20240909,173300,3463723000,176100,176100,176100,176100,0
|
|
20240909,173200,3463723000,176100,176100,176100,176100,0
|
|
20240909,173100,3463723000,176100,176100,176100,176100,0
|
|
20240909,173000,3463723000,176100,176100,176100,176100,0
|
|
20240909,172900,3463723000,176100,176100,176100,176100,0
|
|
20240909,172800,3463723000,176100,176100,176100,176100,0
|
|
20240909,172700,3463723000,176100,176100,176100,176100,0
|
|
20240909,172600,3463723000,176100,176100,176100,176100,0
|
|
20240909,172500,3463723000,176100,176100,176100,176100,0
|
|
20240909,172400,3463723000,176100,176100,176100,176100,0
|
|
20240909,172300,3463723000,176100,176100,176100,176100,0
|
|
20240909,172200,3463723000,176100,176100,176100,176100,0
|
|
20240909,172100,3463723000,176100,176100,176100,176100,0
|
|
20240909,172000,3463723000,176100,176100,176100,176100,0
|
|
20240909,171900,3463723000,176100,176100,176100,176100,289
|
|
20240909,171800,3463723000,176100,176100,176100,176100,0
|
|
20240909,171700,3463723000,176100,176100,176100,176100,0
|
|
20240909,171600,3463723000,176100,176100,176100,176100,0
|
|
20240909,171500,3463723000,176100,176100,176100,176100,0
|
|
20240909,171400,3463723000,176100,176100,176100,176100,0
|
|
20240909,171300,3463723000,176100,176100,176100,176100,0
|
|
20240909,171200,3463723000,176100,176100,176100,176100,0
|
|
20240909,171100,3463723000,176100,176100,176100,176100,0
|
|
20240909,171000,3463723000,176100,176100,176100,176100,0
|
|
20240909,170900,3463723000,176100,176100,176100,176100,0
|
|
20240909,170800,3463723000,176100,176100,176100,176100,0
|
|
20240909,170700,3463723000,176100,176100,176100,176100,0
|
|
20240909,170600,3463723000,176100,176100,176100,176100,0
|
|
20240909,170500,3463723000,176100,176100,176100,176100,0
|
|
20240909,170400,3463723000,176100,176100,176100,176100,0
|
|
20240909,170300,3463723000,176100,176100,176100,176100,0
|
|
20240909,170200,3463723000,176100,176100,176100,176100,0
|
|
20240909,170100,3463723000,176100,176100,176100,176100,0
|
|
20240909,170000,3463723000,176100,176100,176100,176100,0
|
|
20240909,165900,3463723000,176100,176100,176100,176100,0
|
|
20240909,165800,3463723000,176100,176100,176100,176100,0
|
|
20240909,165700,3463723000,176100,176100,176100,176100,0
|
|
20240909,165600,3463723000,176100,176100,176100,176100,0
|
|
20240909,165500,3463723000,176100,176100,176100,176100,0
|
|
20240909,165400,3463723000,176100,176100,176100,176100,0
|
|
20240909,165300,3463723000,176100,176100,176100,176100,0
|
|
20240909,165200,3463723000,176100,176100,176100,176100,0
|
|
20240909,165100,3463723000,176100,176100,176100,176100,0
|
|
20240909,165000,3463723000,176100,176100,176100,176100,0
|
|
20240909,164900,3463723000,176100,176100,176100,176100,289
|
|
20240909,164800,3463723000,176100,176100,176100,176100,0
|
|
20240909,164700,3463723000,176100,176100,176100,176100,0
|
|
20240909,164600,3463723000,176100,176100,176100,176100,0
|
|
20240909,164500,3463723000,176100,176100,176100,176100,0
|
|
20240909,164400,3463723000,176100,176100,176100,176100,0
|
|
20240909,164300,3463723000,176100,176100,176100,176100,0
|
|
20240909,164200,3463723000,176100,176100,176100,176100,0
|
|
20240909,164100,3463723000,176100,176100,176100,176100,0
|
|
20240909,164000,3463723000,176100,176100,176100,176100,0
|
|
20240909,163900,3463723000,176100,176100,176100,176100,0
|
|
20240909,163800,3463723000,176100,176100,176100,176100,0
|
|
20240909,163700,3463723000,176100,176100,176100,176100,0
|
|
20240909,163600,3463723000,176100,176100,176100,176100,0
|
|
20240909,163500,3463723000,176100,176100,176100,176100,0
|
|
20240909,163400,3463723000,176100,176100,176100,176100,0
|
|
20240909,163300,3463723000,176100,176100,176100,176100,0
|
|
20240909,163200,3463723000,176100,176100,176100,176100,0
|
|
20240909,163100,3463723000,176100,176100,176100,176100,0
|
|
20240909,163000,3463723000,176100,176100,176100,176100,0
|
|
20240909,162900,3463723000,176100,176100,176100,176100,0
|
|
20240909,162800,3463723000,176100,176100,176100,176100,0
|
|
20240909,162700,3463723000,176100,176100,176100,176100,0
|
|
20240909,162600,3463723000,176100,176100,176100,176100,0
|
|
20240909,162500,3463723000,176100,176100,176100,176100,0
|
|
20240909,162400,3463723000,176100,176100,176100,176100,0
|
|
20240909,162300,3463723000,176100,176100,176100,176100,0
|
|
20240909,162200,3463723000,176100,176100,176100,176100,0
|
|
20240909,162100,3463723000,176100,176100,176100,176100,0
|
|
20240909,162000,3463723000,176100,176100,176100,176100,0
|
|
20240909,161900,3463723000,176100,176100,176100,176100,289
|
|
20240909,161800,3463723000,176100,176100,176100,176100,0
|
|
20240909,161700,3463723000,176100,176100,176100,176100,0
|
|
20240909,161600,3463723000,176100,176100,176100,176100,0
|
|
20240909,161500,3463723000,176100,176100,176100,176100,0
|
|
20240909,161400,3463723000,176100,176100,176100,176100,0
|
|
20240909,161300,3463723000,176100,176100,176100,176100,0
|
|
20240909,161200,3463723000,176100,176100,176100,176100,0
|
|
20240909,161100,3463723000,176100,176100,176100,176100,0
|
|
20240909,161000,3463723000,176100,176100,176100,176100,0
|
|
20240909,160900,3463723000,176100,176100,176100,176100,0
|
|
20240909,160800,3463723000,176100,176100,176100,176100,0
|
|
20240909,160700,3463723000,176100,176100,176100,176100,0
|
|
20240909,160600,3463723000,176100,176100,176100,176100,0
|
|
20240909,160500,3463723000,176100,176100,176100,176100,0
|
|
20240909,160400,3463723000,176100,176100,176100,176100,0
|
|
20240909,160300,3463723000,176100,176100,176100,176100,0
|
|
20240909,160200,3463723000,176100,176100,176100,176100,0
|
|
20240909,160100,3463723000,176100,176100,176100,176100,0
|
|
20240909,160000,3463723000,176100,176100,176100,176100,0
|
|
20240909,155900,3463723000,176100,176100,176100,176100,0
|
|
20240909,155800,3463723000,176100,176100,176100,176100,0
|
|
20240909,155700,3463723000,176100,176100,176100,176100,0
|
|
20240909,155600,3463723000,176100,176100,176100,176100,0
|
|
20240909,155500,3463723000,176100,176100,176100,176100,0
|
|
20240909,155400,3463723000,176100,176100,176100,176100,0
|
|
20240909,155300,3463723000,176100,176100,176100,176100,0
|
|
20240909,155200,3463723000,176100,176100,176100,176100,0
|
|
20240909,155100,3463723000,176100,176100,176100,176100,0
|
|
20240909,155000,3463723000,176100,176100,176100,176100,0
|
|
20240909,154900,3463723000,176100,176100,176100,176100,289
|
|
20240909,154800,3463723000,176100,176100,176100,176100,0
|
|
20240909,154700,3463723000,176100,176100,176100,176100,0
|
|
20240909,154600,3463723000,176100,176100,176100,176100,0
|
|
20240909,154500,3463723000,176100,176100,176100,176100,0
|
|
20240909,154400,3463723000,176100,176100,176100,176100,0
|
|
20240909,154300,3463723000,176100,176100,176100,176100,0
|
|
20240909,154200,3463723000,176100,176100,176100,176100,0
|
|
20240909,154100,3463723000,176100,176100,176100,176100,0
|
|
20240909,154000,3463723000,176100,176100,176100,176100,0
|
|
20240909,153900,3463723000,176100,176100,176100,176100,0
|
|
20240909,153800,3463723000,176100,176100,176100,176100,0
|
|
20240909,153700,3463723000,176100,176100,176100,176100,0
|
|
20240909,153600,3463723000,176100,176100,176100,176100,0
|
|
20240909,153500,3463723000,176100,176100,176100,176100,0
|
|
20240909,153400,3463723000,176100,176100,176100,176100,0
|
|
20240909,153300,3463723000,176100,176100,176100,176100,0
|
|
20240909,153200,3463723000,176100,176100,176100,176100,0
|
|
20240909,153100,3463723000,176100,176100,176100,176100,0
|
|
20240909,153000,3463723000,176100,176100,176100,176100,289
|
|
20240909,152900,3412830100,177500,177500,177500,177500,0
|
|
20240909,152800,3412830100,177500,177500,177500,177500,0
|
|
20240909,152700,3412830100,177500,177500,177500,177500,0
|
|
20240909,152600,3412830100,177500,177500,177500,177500,0
|
|
20240909,152500,3412830100,177500,177500,177500,177500,0
|
|
20240909,152400,3412830100,177500,177500,177500,177500,0
|
|
20240909,152300,3412830100,177500,177500,177500,177500,0
|
|
20240909,152200,3412830100,177500,177500,177500,177500,0
|
|
20240909,152100,3412830100,177500,177500,177500,177500,0
|
|
20240909,152000,3412830100,177500,177500,177500,177500,0
|
|
20240909,151900,3412830100,177500,176700,177600,176600,38
|
|
20240909,151800,3406087400,177500,177600,177600,176600,95
|
|
20240909,151700,3389227300,177600,177600,177900,177500,42
|
|
20240909,151600,3381761600,177500,177500,177500,177400,31
|
|
20240909,151500,3376261300,177500,177500,177600,176300,71
|
|
20240909,151400,3363670800,177800,177000,177800,177000,45
|
|
20240909,151300,3355671400,177000,176900,177700,176800,44
|
|
20240909,151200,3347879600,176600,177600,177600,176200,48
|
|
20240909,151100,3339393600,177500,177300,177800,176900,152
|
|
20240909,151000,3312435900,177200,177400,178000,177200,71
|
|
20240909,150900,3299835000,177300,177900,178000,177300,64
|
|
20240909,150800,3288458300,177400,177900,177900,177400,16
|
|
20240909,150700,3285614500,177900,177300,177900,177100,116
|
|
20240909,150600,3265033600,177100,177300,177300,177000,29
|
|
20240909,150500,3259895700,177300,177000,177300,177000,35
|
|
20240909,150400,3253693600,177000,177300,177300,177000,15
|
|
20240909,150300,3251036100,177200,177100,177300,176900,107
|
|
20240909,150200,3232080300,177100,177100,177100,176800,19
|
|
20240909,150100,3228715700,177200,177300,177300,176800,50
|
|
20240909,150000,3219857900,177300,177600,177700,177200,28
|
|
20240909,145900,3214890200,177500,177800,177800,177500,29
|
|
20240909,145800,3209737300,177800,177600,177800,177300,74
|
|
20240909,145700,3196588500,177700,177500,177700,177300,21
|
|
20240909,145600,3192860600,177400,177400,177700,177400,20
|
|
20240909,145500,3189310400,177400,177100,177400,177100,17
|
|
20240909,145400,3186296200,177300,177100,177300,177100,8
|
|
20240909,145300,3184878400,177200,177200,177200,177200,13
|
|
20240909,145200,3182574800,177200,176900,177200,176500,31
|
|
20240909,145100,3177091000,176900,176700,177100,176700,8
|
|
20240909,145000,3175676400,177100,176700,177300,176600,44
|
|
20240909,144900,3167891500,176800,176300,177300,176100,16
|
|
20240909,144800,3165064500,176300,176300,176300,176100,47
|
|
20240909,144700,3156786000,176200,176300,176400,176100,42
|
|
20240909,144600,3149386900,176400,177000,177000,176100,45
|
|
20240909,144500,3141449500,177000,177400,177500,177000,29
|
|
20240909,144400,3136308800,177700,177700,177700,177100,13
|
|
20240909,144300,3134000700,177300,177900,177900,177300,32
|
|
20240909,144200,3128317100,177900,178000,178000,177800,11
|
|
20240909,144100,3126360500,177800,177800,177800,177400,16
|
|
20240909,144000,3123517200,177600,178000,178000,177300,20
|
|
20240909,143900,3119962500,178100,177900,178100,177700,21
|
|
20240909,143800,3116224700,178000,178200,178200,177800,20
|
|
20240909,143700,3112662700,178100,178100,178100,177300,9
|
|
20240909,143600,3111061300,178200,177500,178200,177400,13
|
|
20240909,143500,3108751400,178300,177900,178500,177300,23
|
|
20240909,143400,3104656200,177700,178600,178600,177700,28
|
|
20240909,143300,3099670500,178800,178600,178800,178000,122
|
|
20240909,143200,3077912900,178700,178700,178700,178500,20
|
|
20240909,143100,3074340900,178800,178600,178800,178600,21
|
|
20240909,143000,3070589800,178700,178500,178700,178500,11
|
|
20240909,142900,3068625500,178500,178500,178700,178300,32
|
|
20240909,142800,3062912700,178500,178600,178600,178500,23
|
|
20240909,142700,3058806400,178600,178600,178700,178400,22
|
|
20240909,142600,3054878100,178600,178500,178600,178500,18
|
|
20240909,142500,3051663900,178500,178600,178700,178500,21
|
|
20240909,142400,3047913500,178700,178400,178700,178300,21
|
|
20240909,142300,3044164600,178400,178600,178600,178300,14
|
|
20240909,142200,3041665800,178600,178500,178700,178200,80
|
|
20240909,142100,3027385900,178500,178600,178700,178500,26
|
|
20240909,142000,3022742000,178600,178600,178600,178500,15
|
|
20240909,141900,3020063100,178600,178600,178700,178200,72
|
|
20240909,141800,3007202800,178700,178800,178800,178300,27
|
|
20240909,141700,3002379200,178700,178400,178700,178400,27
|
|
20240909,141600,2997557800,178200,178800,178800,178200,28
|
|
20240909,141500,2992560100,178500,178500,178900,178500,23
|
|
20240909,141400,2988450000,178400,178200,178500,178200,13
|
|
20240909,141300,2986131100,178400,178100,178400,178000,22
|
|
20240909,141200,2982209200,178200,178200,178300,178000,25
|
|
20240909,141100,2977754500,178500,178300,178500,178200,58
|
|
20240909,141000,2967407400,178300,178300,178300,178200,8
|
|
20240909,140900,2965981300,178300,178400,178400,177900,11
|
|
20240909,140800,2964020200,178100,178400,178400,178100,31
|
|
20240909,140700,2958491500,178400,178500,178500,178300,22
|
|
20240909,140600,2954567200,178400,178300,178500,178200,22
|
|
20240909,140500,2950642600,178200,178200,178400,178200,29
|
|
20240909,140400,2945472000,178300,178300,178400,178200,24
|
|
20240909,140300,2941193600,178200,178200,178300,178100,24
|
|
20240909,140200,2936916100,178300,178200,178300,178100,27
|
|
20240909,140100,2932103600,178100,178000,178200,178000,17
|
|
20240909,140000,2929076200,178000,178000,178000,177900,24
|
|
20240909,135900,2924804400,177900,178000,178000,177700,24
|
|
20240909,135800,2920533500,178000,178100,178100,178000,14
|
|
20240909,135700,2918041400,177900,178300,178500,177900,43
|
|
20240909,135600,2910382000,178000,178100,178100,177900,15
|
|
20240909,135500,2907711200,178400,177900,178400,177900,12
|
|
20240909,135400,2905572900,177800,177700,178200,177600,19
|
|
20240909,135300,2902192700,177600,177300,177700,177300,9
|
|
20240909,135200,2900595500,177400,177100,177400,176900,19
|
|
20240909,135100,2897231800,177100,177100,177100,176900,17
|
|
20240909,135000,2894222500,177100,177300,177300,176800,26
|
|
20240909,134900,2889620600,177300,177100,177400,176800,19
|
|
20240909,134800,2886256000,177200,177600,177700,177200,90
|
|
20240909,134700,2870288700,177200,178100,178100,177200,20
|
|
20240909,134600,2866733900,177800,178300,178300,177800,24
|
|
20240909,134500,2862459900,177800,178400,178400,177800,20
|
|
20240909,134400,2858895300,178000,178300,178300,178000,19
|
|
20240909,134300,2855507900,178100,178500,178500,178100,26
|
|
20240909,134200,2850871700,178400,178400,178500,178400,15
|
|
20240909,134100,2848195400,178400,178400,178400,178300,30
|
|
20240909,134000,2842843900,178400,178300,178600,178200,14
|
|
20240909,133900,2840345900,178100,178400,178700,178100,49
|
|
20240909,133800,2831603300,178800,178900,178900,178300,28
|
|
20240909,133700,2826604200,178900,178300,178900,178300,17
|
|
20240909,133600,2823569500,178200,178200,178300,178100,13
|
|
20240909,133500,2821253100,177800,178200,179100,177800,78
|
|
20240909,133400,2807321800,178100,178300,178300,178000,13
|
|
20240909,133300,2805005100,178100,178300,178400,178100,44
|
|
20240909,133200,2797163300,178500,178100,178500,178100,17
|
|
20240909,133100,2794131900,178200,178100,178300,177700,8
|
|
20240909,133000,2792707300,178300,178000,178300,177600,63
|
|
20240909,132900,2781490900,178000,178000,178000,177900,12
|
|
20240909,132800,2779355000,178000,177800,178000,177600,54
|
|
20240909,132700,2769749500,177900,177600,178000,177600,24
|
|
20240909,132600,2765481400,177500,177800,178000,177500,68
|
|
20240909,132500,2753390200,177400,177900,177900,177100,37
|
|
20240909,132400,2746816600,177500,178000,178000,177500,33
|
|
20240909,132300,2740950000,178000,177900,178000,177900,15
|
|
20240909,132200,2738280300,177800,178100,178100,177800,31
|
|
20240909,132100,2732763700,178100,177900,178100,177900,16
|
|
20240909,132000,2729915500,177900,177900,178000,177700,21
|
|
20240909,131900,2726179000,178200,178200,178200,177800,17
|
|
20240909,131800,2723153600,177800,177900,178200,177800,23
|
|
20240909,131700,2719059000,177800,178200,178200,177700,22
|
|
20240909,131600,2715143900,178100,178200,178200,177700,30
|
|
20240909,131500,2709804700,178100,178200,178200,178100,11
|
|
20240909,131400,2707844700,178100,177500,178200,177400,47
|
|
20240909,131300,2699493800,177500,177400,177500,177400,22
|
|
20240909,131200,2695589900,177400,177400,177400,177000,38
|
|
20240909,131100,2688852200,177300,177800,177800,177300,19
|
|
20240909,131000,2685478900,177700,177700,177700,177000,96
|
|
20240909,130900,2668439100,177300,178100,178100,177100,71
|
|
20240909,130800,2655815400,177800,178400,178400,177800,13
|
|
20240909,130700,2653500400,178000,178500,178500,177900,21
|
|
20240909,130600,2649758000,178500,178400,178500,177500,96
|
|
20240909,130500,2632635500,178500,178600,178700,177800,67
|
|
20240909,130400,2620703400,178400,178800,178800,178100,15
|
|
20240909,130300,2618025500,178200,178400,178900,178200,73
|
|
20240909,130200,2604999000,178600,179000,179000,178400,11
|
|
20240909,130100,2603033100,178500,178400,179100,178300,28
|
|
20240909,130000,2598034600,178600,179000,179100,178400,127
|
|
20240909,125900,2575312800,179000,179000,179000,178700,24
|
|
20240909,125800,2571019000,178400,179100,179100,178400,27
|
|
20240909,125700,2566193800,178500,178900,179100,178500,42
|
|
20240909,125600,2558681300,178700,178900,179100,178700,32
|
|
20240909,125500,2552956200,179100,179000,179100,178900,28
|
|
20240909,125400,2547944000,178900,179100,179100,178900,37
|
|
20240909,125300,2541318700,179000,179000,179100,178900,48
|
|
20240909,125200,2532725600,179100,179000,179100,178900,30
|
|
20240909,125100,2527356100,179000,179000,179100,178700,48
|
|
20240909,125000,2518765900,179000,178900,179100,178800,20
|
|
20240909,124900,2515187300,179000,179000,179000,178700,29
|
|
20240909,124800,2509999700,178800,178900,179000,178700,26
|
|
20240909,124700,2505348600,178700,179100,179100,178700,31
|
|
20240909,124600,2499801400,178900,179100,179100,178800,31
|
|
20240909,124500,2494252500,178900,178900,179100,178800,37
|
|
20240909,124400,2487629500,178900,179100,179100,178900,21
|
|
20240909,124300,2483869700,179100,179100,179200,179000,47
|
|
20240909,124200,2475451600,179000,179000,179100,179000,36
|
|
20240909,124100,2469006100,179000,178800,179000,178700,27
|
|
20240909,124000,2464178000,178800,178800,178800,178700,45
|
|
20240909,123900,2456133100,178800,179000,179100,178800,31
|
|
20240909,123800,2450584600,179100,179000,179100,178900,32
|
|
20240909,123700,2444856800,179000,178900,179000,178900,19
|
|
20240909,123600,2441456100,178700,178800,178800,178400,30
|
|
20240909,123500,2436094700,179000,179000,179000,178500,36
|
|
20240909,123400,2429653800,178800,179000,179000,178700,18
|
|
20240909,123300,2426433600,178700,178900,179000,178700,36
|
|
20240909,123200,2419994800,178900,179000,179000,178800,32
|
|
20240909,123100,2414270200,179000,179000,179000,179000,18
|
|
20240909,123000,2411048200,178800,179100,179100,178700,56
|
|
20240909,122900,2401026800,179000,179100,179100,178900,22
|
|
20240909,122800,2397088900,179000,179000,179000,178600,10
|
|
20240909,122700,2395301200,178400,179100,179200,178400,50
|
|
20240909,122600,2386360300,179100,179100,179100,179000,24
|
|
20240909,122500,2382062200,179000,179000,179100,178900,44
|
|
20240909,122400,2374183200,179100,179200,179200,178800,37
|
|
20240909,122300,2367559100,179100,179100,179200,179000,23
|
|
20240909,122200,2363439600,179200,179100,179200,179000,24
|
|
20240909,122100,2359141200,179100,179000,179100,179000,23
|
|
20240909,122000,2355022000,179000,179100,179100,179000,14
|
|
20240909,121900,2352514900,179100,179100,179100,178900,39
|
|
20240909,121800,2345531300,179100,179100,179100,178900,21
|
|
20240909,121700,2341771100,179100,179100,179100,179000,59
|
|
20240909,121600,2331205400,179200,179200,179200,179000,21
|
|
20240909,121500,2327443100,179100,179200,179200,179100,29
|
|
20240909,121400,2322246900,179000,179200,179200,179000,18
|
|
20240909,121300,2319022000,179100,179100,179200,178900,31
|
|
20240909,121200,2313470100,178900,179100,179100,178700,22
|
|
20240909,121100,2309533000,179100,179100,179100,179000,17
|
|
20240909,121000,2306488600,179000,179100,179100,178900,28
|
|
20240909,120900,2301474700,179100,179100,179100,178900,71
|
|
20240909,120800,2288761000,179100,179000,179100,179000,17
|
|
20240909,120700,2285716500,179000,179000,179000,178800,38
|
|
20240909,120600,2278916200,179000,179000,179100,178800,17
|
|
20240909,120500,2275874800,179100,179000,179100,178900,28
|
|
20240909,120400,2270862900,179000,179000,179000,178800,25
|
|
20240909,120300,2266388800,179100,179200,179200,179100,22
|
|
20240909,120200,2262447400,179100,179100,179200,179100,40
|
|
20240909,120100,2255282700,179000,179100,179100,179000,47
|
|
20240909,120000,2246866000,179100,179100,179100,179000,22
|
|
20240909,115900,2242927000,179100,179000,179100,178700,60
|
|
20240909,115800,2232186600,178700,179100,179100,178700,56
|
|
20240909,115700,2222163900,179100,179000,179100,178900,32
|
|
20240909,115600,2216435100,179000,179000,179000,179000,7
|
|
20240909,115500,2215182100,179000,178800,179000,178600,40
|
|
20240909,115400,2208027100,178900,178800,178900,178700,34
|
|
20240909,115300,2201946500,178800,178700,178900,178700,29
|
|
20240909,115200,2196761700,179000,178900,179000,178600,59
|
|
20240909,115100,2186205800,178600,178900,179000,178600,45
|
|
20240909,115000,2178158400,179000,179000,179000,178800,12
|
|
20240909,114900,2176011000,178900,179000,179100,178900,30
|
|
20240909,114800,2170639100,179000,179100,179100,178700,57
|
|
20240909,114700,2160438500,179100,179100,179100,179000,21
|
|
20240909,114600,2156677700,178900,179000,179100,178800,36
|
|
20240909,114500,2150233000,179000,179000,179000,178900,62
|
|
20240909,114400,2139136200,179000,179000,179000,178800,25
|
|
20240909,114300,2134662400,179000,178600,179000,178500,61
|
|
20240909,114200,2123753400,178700,178700,178700,178500,14
|
|
20240909,114100,2121252500,178700,178600,178700,178400,26
|
|
20240909,114000,2116607900,178500,178900,178900,178500,29
|
|
20240909,113900,2111423200,179000,179000,179000,178700,35
|
|
20240909,113800,2105162000,179000,178800,179000,178700,46
|
|
20240909,113700,2096934800,178700,178900,179000,178300,39
|
|
20240909,113600,2089963600,179000,178900,179000,178700,17
|
|
20240909,113500,2086922800,178800,179000,179000,178800,17
|
|
20240909,113400,2083881300,179000,178400,179000,178200,28
|
|
20240909,113300,2078879400,178000,178900,179100,178000,63
|
|
20240909,113200,2067614400,178900,179100,179100,178900,9
|
|
20240909,113100,2066003000,179000,179100,179100,178400,68
|
|
20240909,113000,2053832600,179000,179100,179100,178900,29
|
|
20240909,112900,2048640400,179100,179000,179100,178900,18
|
|
20240909,112800,2045417500,179200,179200,179200,178700,76
|
|
20240909,112700,2031810500,179200,179000,179200,178700,108
|
|
20240909,112600,2012464600,178800,179200,179200,178800,28
|
|
20240909,112500,2007451000,178900,179200,179200,178900,41
|
|
20240909,112400,2000105400,179200,179100,179200,178900,44
|
|
20240909,112300,1992225600,178900,178600,179200,178600,28
|
|
20240909,112200,1987218000,179200,178900,179300,178500,64
|
|
20240909,112100,1975755800,179300,179300,179400,178700,264
|
|
20240909,112000,1928463000,179300,179300,179400,179100,61
|
|
20240909,111900,1917523300,179300,179300,179300,179100,37
|
|
20240909,111800,1910891400,179300,179200,179400,179100,25
|
|
20240909,111700,1906410900,179100,179000,179400,178600,77
|
|
20240909,111600,1892643800,179000,179400,179400,178700,65
|
|
20240909,111500,1880999900,179200,179300,179400,179100,99
|
|
20240909,111400,1863250200,179300,179300,179300,179200,51
|
|
20240909,111300,1854106800,179200,179300,179300,179100,45
|
|
20240909,111200,1846042000,179300,179200,179300,179100,43
|
|
20240909,111100,1838335700,179100,179200,179200,179100,41
|
|
20240909,111000,1830990500,179100,179200,179200,178900,47
|
|
20240909,110900,1822570200,179000,179100,179200,179000,54
|
|
20240909,110800,1812897900,179100,179100,179100,178700,33
|
|
20240909,110700,1806989400,179200,179200,179200,179000,85
|
|
20240909,110600,1791764600,179200,179500,179500,178900,135
|
|
20240909,110500,1767584700,179600,178800,179600,178800,628
|
|
20240909,110400,1655137100,178900,178500,178900,178500,35
|
|
20240909,110300,1648879300,178400,178300,178800,178100,284
|
|
20240909,110200,1598185400,178200,178200,178200,178100,61
|
|
20240909,110100,1587316000,178200,178300,178300,178000,27
|
|
20240909,110000,1582504200,178200,178000,178300,178000,73
|
|
20240909,105900,1569491400,178000,178400,178400,177900,123
|
|
20240909,105800,1547574800,178400,178200,178400,178100,57
|
|
20240909,105700,1537412200,178200,178000,178200,177900,52
|
|
20240909,105600,1528149900,178000,178000,178000,177600,52
|
|
20240909,105500,1518901100,178000,177800,178000,177500,96
|
|
20240909,105400,1501830800,177800,177700,177900,177600,65
|
|
20240909,105300,1490272800,177700,177600,177900,177500,46
|
|
20240909,105200,1482094900,177600,177800,177900,177600,70
|
|
20240909,105100,1469651500,177800,177200,177800,177000,233
|
|
20240909,105000,1428289200,177200,177200,177200,176900,47
|
|
20240909,104900,1419962400,177200,177200,177300,176600,70
|
|
20240909,104800,1407560600,177200,177300,177300,176400,126
|
|
20240909,104700,1385237200,177000,177500,177900,177000,72
|
|
20240909,104600,1372459800,177300,177300,177900,177100,51
|
|
20240909,104500,1363411100,177900,177700,177900,177300,71
|
|
20240909,104400,1350795500,177700,177300,177800,177100,138
|
|
20240909,104300,1326311600,177000,177500,177500,176800,98
|
|
20240909,104200,1308945700,176900,177000,177500,176700,227
|
|
20240909,104100,1268729400,177000,177400,177500,176900,100
|
|
20240909,104000,1251007100,177400,177400,177400,176700,171
|
|
20240909,103900,1220696100,177400,177000,177400,176000,187
|
|
20240909,103800,1187571500,176900,176900,177400,176700,69
|
|
20240909,103700,1175356200,177300,177700,177700,176800,136
|
|
20240909,103600,1151277800,177200,177300,177700,177200,140
|
|
20240909,103500,1126443100,177300,177200,177300,176900,73
|
|
20240909,103400,1113508800,177100,176600,177300,176500,125
|
|
20240909,103300,1091382000,176600,176300,176600,176300,67
|
|
20240909,103200,1079560100,176300,176200,176400,175900,137
|
|
20240909,103100,1055410500,176300,176400,176400,175800,51
|
|
20240909,103000,1046424000,176300,176000,176300,175100,76
|
|
20240909,102900,1033046200,175100,175100,176000,174800,220
|
|
20240909,102800,994451600,175000,174800,175000,174800,54
|
|
20240909,102700,985006400,174700,174600,174800,174500,43
|
|
20240909,102600,977495800,174600,174000,174600,173900,89
|
|
20240909,102500,961975400,174000,174000,174000,173400,54
|
|
20240909,102400,952587100,174000,173400,174000,173200,218
|
|
20240909,102300,914756100,173400,172900,173500,172900,43
|
|
20240909,102200,907300900,172900,173500,173500,172900,41
|
|
20240909,102100,900202000,173400,172800,173400,172600,577
|
|
20240909,102000,800389400,172400,172700,172800,172300,154
|
|
20240909,101900,773802300,172700,172500,172700,172300,22
|
|
20240909,101800,770007400,172500,172300,172500,172200,31
|
|
20240909,101700,764661200,172500,172500,172500,172400,8
|
|
20240909,101600,763281400,172400,172500,172500,171800,24
|
|
20240909,101500,759150100,172500,172400,172500,172300,47
|
|
20240909,101400,751044600,172300,172300,172400,172200,56
|
|
20240909,101300,741394000,172300,172100,172300,172100,15
|
|
20240909,101200,738810600,171700,172100,172300,171700,51
|
|
20240909,101100,730033100,172300,171900,172300,171700,19
|
|
20240909,101000,726761900,172300,172300,172300,171600,20
|
|
20240909,100900,723320300,172200,172100,172300,172100,27
|
|
20240909,100800,718672200,172200,172300,172300,171700,20
|
|
20240909,100700,715230300,172300,172300,172300,171700,22
|
|
20240909,100600,711445300,172200,172300,172300,171600,25
|
|
20240909,100500,707141000,172200,172300,172300,171400,36
|
|
20240909,100400,700946600,172300,172100,172300,171700,68
|
|
20240909,100300,689244000,172300,172300,172300,171900,25
|
|
20240909,100200,684938700,172300,172400,172400,171600,28
|
|
20240909,100100,680116800,172400,172500,172500,171900,22
|
|
20240909,100000,676325100,172300,172000,172500,171800,88
|
|
20240909,095900,661166400,172100,172400,172400,171800,18
|
|
20240909,095800,658066600,171700,171800,172500,171700,45
|
|
20240909,095700,650327900,172400,172000,172500,171800,26
|
|
20240909,095600,645851100,172500,172400,172500,171900,17
|
|
20240909,095500,642922900,171800,172400,172400,171800,33
|
|
20240909,095400,637245500,172400,171900,172400,171800,96
|
|
20240909,095300,620741700,171900,171300,171900,171200,33
|
|
20240909,095200,615076500,171800,171700,171800,171700,45
|
|
20240909,095100,607347000,171900,171900,171900,171200,50
|
|
20240909,095000,598760500,171800,171900,171900,171700,19
|
|
20240909,094900,595497400,171700,171900,171900,171500,35
|
|
20240909,094800,589484300,171900,172100,172400,171900,37
|
|
20240909,094700,583119400,171900,172400,172400,171900,6
|
|
20240909,094600,582085500,171900,172400,172500,171900,52
|
|
20240909,094500,573131000,172500,172400,172500,172300,16
|
|
20240909,094400,570373000,172400,172000,172400,171900,32
|
|
20240909,094300,564867700,172100,172200,172400,172000,15
|
|
20240909,094200,562286100,172200,172500,172500,172100,51
|
|
20240909,094100,553501400,172400,172500,172700,172400,132
|
|
20240909,094000,530724700,172500,172500,172500,171800,65
|
|
20240909,093900,519519700,172100,172300,172300,172100,5
|
|
20240909,093800,518658600,172500,172400,172500,171900,179
|
|
20240909,093700,487804300,172400,172100,172400,171800,60
|
|
20240909,093600,477480300,172100,172100,172200,172100,27
|
|
20240909,093500,472833300,172100,171600,172300,171100,79
|
|
20240909,093400,459255600,171600,171900,172100,171300,78
|
|
20240909,093300,445851400,171300,172200,172500,171300,69
|
|
20240909,093200,433984900,172500,172400,172500,172000,23
|
|
20240909,093100,430021700,172400,172200,172400,171700,24
|
|
20240909,093000,425892600,172300,172400,172400,171500,60
|
|
20240909,092900,415560700,172400,171900,172500,171900,317
|
|
20240909,092800,360987000,171900,171700,171900,171700,80
|
|
20240909,092700,347241800,171500,170400,171500,170300,123
|
|
20240909,092600,326225500,170400,170700,171000,170400,52
|
|
20240909,092500,317347200,171000,170500,171000,170500,39
|
|
20240909,092400,310686300,171100,171100,171100,171100,16
|
|
20240909,092300,307948700,171200,169700,171300,169700,66
|
|
20240909,092200,296718500,169700,169700,169700,169600,25
|
|
20240909,092100,292477100,169600,169600,169600,169600,3
|
|
20240909,092000,291968300,169700,169400,171300,169400,217
|
|
20240909,091900,255148300,169400,169300,169400,169300,12
|
|
20240909,091800,253116300,169300,169500,169500,169300,8
|
|
20240909,091700,251761300,169600,169200,169600,169000,21
|
|
20240909,091600,248208200,169300,169500,169500,169300,20
|
|
20240909,091500,244820100,169200,169100,169600,169100,9
|
|
20240909,091400,243295700,169200,169700,169700,169200,17
|
|
20240909,091300,240413000,169600,169000,169700,169000,56
|
|
20240909,091200,230926500,168200,169100,169200,168100,73
|
|
20240909,091100,218584800,169100,168400,169200,168000,29
|
|
20240909,091000,213693200,169800,169600,169900,169200,86
|
|
20240909,090900,199095100,169600,168900,169600,168900,79
|
|
20240909,090800,185719800,168800,168300,168900,168100,57
|
|
20240909,090700,176117200,168300,168000,168300,167700,90
|
|
20240909,090600,161009500,168200,168400,168400,168100,40
|
|
20240909,090500,154281500,168700,169200,169200,167500,47
|
|
20240909,090400,146351000,169400,167900,169400,166500,121
|
|
20240909,090300,126002800,167900,169300,169300,167400,117
|
|
20240909,090200,106317400,169400,172100,172100,169200,87
|
|
20240909,090100,91500400,172100,172500,172500,172000,78
|
|
20240909,090000,78066900,169700,173000,173000,169700,455
|