646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,194200,7191756100,69100,69100,69100,69100,0
|
|
20240902,194100,7191756100,69100,69100,69100,69100,0
|
|
20240902,194000,7191756100,69100,69100,69100,69100,0
|
|
20240902,193900,7191756100,69100,69100,69100,69100,0
|
|
20240902,193800,7191756100,69100,69100,69100,69100,0
|
|
20240902,193700,7191756100,69100,69100,69100,69100,0
|
|
20240902,193600,7191756100,69100,69100,69100,69100,0
|
|
20240902,193500,7191756100,69100,69100,69100,69100,0
|
|
20240902,193400,7191756100,69100,69100,69100,69100,0
|
|
20240902,193300,7191756100,69100,69100,69100,69100,0
|
|
20240902,193200,7191756100,69100,69100,69100,69100,0
|
|
20240902,193100,7191756100,69100,69100,69100,69100,0
|
|
20240902,193000,7191756100,69100,69100,69100,69100,0
|
|
20240902,192900,7191756100,69100,69100,69100,69100,0
|
|
20240902,192800,7191756100,69100,69100,69100,69100,0
|
|
20240902,192700,7191756100,69100,69100,69100,69100,0
|
|
20240902,192600,7191756100,69100,69100,69100,69100,0
|
|
20240902,192500,7191756100,69100,69100,69100,69100,0
|
|
20240902,192400,7191756100,69100,69100,69100,69100,0
|
|
20240902,192300,7191756100,69100,69100,69100,69100,0
|
|
20240902,192200,7191756100,69100,69100,69100,69100,0
|
|
20240902,192100,7191756100,69100,69100,69100,69100,0
|
|
20240902,192000,7191756100,69100,69100,69100,69100,0
|
|
20240902,191900,7191756100,69100,69100,69100,69100,0
|
|
20240902,191800,7191756100,69100,69100,69100,69100,0
|
|
20240902,191700,7191756100,69100,69100,69100,69100,0
|
|
20240902,191600,7191756100,69100,69100,69100,69100,0
|
|
20240902,191500,7191756100,69100,69100,69100,69100,0
|
|
20240902,191400,7191756100,69100,69100,69100,69100,0
|
|
20240902,191300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,191200,7191756100,69100,69100,69100,69100,0
|
|
20240902,191100,7191756100,69100,69100,69100,69100,0
|
|
20240902,191000,7191756100,69100,69100,69100,69100,0
|
|
20240902,190900,7191756100,69100,69100,69100,69100,0
|
|
20240902,190800,7191756100,69100,69100,69100,69100,0
|
|
20240902,190700,7191756100,69100,69100,69100,69100,0
|
|
20240902,190600,7191756100,69100,69100,69100,69100,0
|
|
20240902,190500,7191756100,69100,69100,69100,69100,0
|
|
20240902,190400,7191756100,69100,69100,69100,69100,0
|
|
20240902,190300,7191756100,69100,69100,69100,69100,0
|
|
20240902,190200,7191756100,69100,69100,69100,69100,0
|
|
20240902,190100,7191756100,69100,69100,69100,69100,0
|
|
20240902,190000,7191756100,69100,69100,69100,69100,0
|
|
20240902,185900,7191756100,69100,69100,69100,69100,0
|
|
20240902,185800,7191756100,69100,69100,69100,69100,0
|
|
20240902,185700,7191756100,69100,69100,69100,69100,0
|
|
20240902,185600,7191756100,69100,69100,69100,69100,0
|
|
20240902,185500,7191756100,69100,69100,69100,69100,0
|
|
20240902,185400,7191756100,69100,69100,69100,69100,0
|
|
20240902,185300,7191756100,69100,69100,69100,69100,0
|
|
20240902,185200,7191756100,69100,69100,69100,69100,0
|
|
20240902,185100,7191756100,69100,69100,69100,69100,0
|
|
20240902,185000,7191756100,69100,69100,69100,69100,0
|
|
20240902,184900,7191756100,69100,69100,69100,69100,0
|
|
20240902,184800,7191756100,69100,69100,69100,69100,0
|
|
20240902,184700,7191756100,69100,69100,69100,69100,0
|
|
20240902,184600,7191756100,69100,69100,69100,69100,0
|
|
20240902,184500,7191756100,69100,69100,69100,69100,0
|
|
20240902,184400,7191756100,69100,69100,69100,69100,0
|
|
20240902,184300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,184200,7191756100,69100,69100,69100,69100,0
|
|
20240902,184100,7191756100,69100,69100,69100,69100,0
|
|
20240902,184000,7191756100,69100,69100,69100,69100,0
|
|
20240902,183900,7191756100,69100,69100,69100,69100,0
|
|
20240902,183800,7191756100,69100,69100,69100,69100,0
|
|
20240902,183700,7191756100,69100,69100,69100,69100,0
|
|
20240902,183600,7191756100,69100,69100,69100,69100,0
|
|
20240902,183500,7191756100,69100,69100,69100,69100,0
|
|
20240902,183400,7191756100,69100,69100,69100,69100,0
|
|
20240902,183300,7191756100,69100,69100,69100,69100,0
|
|
20240902,183200,7191756100,69100,69100,69100,69100,0
|
|
20240902,183100,7191756100,69100,69100,69100,69100,0
|
|
20240902,183000,7191756100,69100,69100,69100,69100,0
|
|
20240902,182900,7191756100,69100,69100,69100,69100,0
|
|
20240902,182800,7191756100,69100,69100,69100,69100,0
|
|
20240902,182700,7191756100,69100,69100,69100,69100,0
|
|
20240902,182600,7191756100,69100,69100,69100,69100,0
|
|
20240902,182500,7191756100,69100,69100,69100,69100,0
|
|
20240902,182400,7191756100,69100,69100,69100,69100,0
|
|
20240902,182300,7191756100,69100,69100,69100,69100,0
|
|
20240902,182200,7191756100,69100,69100,69100,69100,0
|
|
20240902,182100,7191756100,69100,69100,69100,69100,0
|
|
20240902,182000,7191756100,69100,69100,69100,69100,0
|
|
20240902,181900,7191756100,69100,69100,69100,69100,0
|
|
20240902,181800,7191756100,69100,69100,69100,69100,0
|
|
20240902,181700,7191756100,69100,69100,69100,69100,0
|
|
20240902,181600,7191756100,69100,69100,69100,69100,0
|
|
20240902,181500,7191756100,69100,69100,69100,69100,0
|
|
20240902,181400,7191756100,69100,69100,69100,69100,0
|
|
20240902,181300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,181200,7191756100,69100,69100,69100,69100,0
|
|
20240902,181100,7191756100,69100,69100,69100,69100,0
|
|
20240902,181000,7191756100,69100,69100,69100,69100,0
|
|
20240902,180900,7191756100,69100,69100,69100,69100,0
|
|
20240902,180800,7191756100,69100,69100,69100,69100,0
|
|
20240902,180700,7191756100,69100,69100,69100,69100,0
|
|
20240902,180600,7191756100,69100,69100,69100,69100,0
|
|
20240902,180500,7191756100,69100,69100,69100,69100,0
|
|
20240902,180400,7191756100,69100,69100,69100,69100,0
|
|
20240902,180300,7191756100,69100,69100,69100,69100,0
|
|
20240902,180200,7191756100,69100,69100,69100,69100,0
|
|
20240902,180100,7191756100,69100,69100,69100,69100,0
|
|
20240902,180000,7191756100,69100,69100,69100,69100,0
|
|
20240902,175900,7191756100,69100,69100,69100,69100,0
|
|
20240902,175800,7191756100,69100,69100,69100,69100,0
|
|
20240902,175700,7191756100,69100,69100,69100,69100,0
|
|
20240902,175600,7191756100,69100,69100,69100,69100,0
|
|
20240902,175500,7191756100,69100,69100,69100,69100,0
|
|
20240902,175400,7191756100,69100,69100,69100,69100,0
|
|
20240902,175300,7191756100,69100,69100,69100,69100,0
|
|
20240902,175200,7191756100,69100,69100,69100,69100,0
|
|
20240902,175100,7191756100,69100,69100,69100,69100,0
|
|
20240902,175000,7191756100,69100,69100,69100,69100,0
|
|
20240902,174900,7191756100,69100,69100,69100,69100,0
|
|
20240902,174800,7191756100,69100,69100,69100,69100,0
|
|
20240902,174700,7191756100,69100,69100,69100,69100,0
|
|
20240902,174600,7191756100,69100,69100,69100,69100,0
|
|
20240902,174500,7191756100,69100,69100,69100,69100,0
|
|
20240902,174400,7191756100,69100,69100,69100,69100,0
|
|
20240902,174300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,174200,7191756100,69100,69100,69100,69100,0
|
|
20240902,174100,7191756100,69100,69100,69100,69100,0
|
|
20240902,174000,7191756100,69100,69100,69100,69100,0
|
|
20240902,173900,7191756100,69100,69100,69100,69100,0
|
|
20240902,173800,7191756100,69100,69100,69100,69100,0
|
|
20240902,173700,7191756100,69100,69100,69100,69100,0
|
|
20240902,173600,7191756100,69100,69100,69100,69100,0
|
|
20240902,173500,7191756100,69100,69100,69100,69100,0
|
|
20240902,173400,7191756100,69100,69100,69100,69100,0
|
|
20240902,173300,7191756100,69100,69100,69100,69100,0
|
|
20240902,173200,7191756100,69100,69100,69100,69100,0
|
|
20240902,173100,7191756100,69100,69100,69100,69100,0
|
|
20240902,173000,7191756100,69100,69100,69100,69100,0
|
|
20240902,172900,7191756100,69100,69100,69100,69100,0
|
|
20240902,172800,7191756100,69100,69100,69100,69100,0
|
|
20240902,172700,7191756100,69100,69100,69100,69100,0
|
|
20240902,172600,7191756100,69100,69100,69100,69100,0
|
|
20240902,172500,7191756100,69100,69100,69100,69100,0
|
|
20240902,172400,7191756100,69100,69100,69100,69100,0
|
|
20240902,172300,7191756100,69100,69100,69100,69100,0
|
|
20240902,172200,7191756100,69100,69100,69100,69100,0
|
|
20240902,172100,7191756100,69100,69100,69100,69100,0
|
|
20240902,172000,7191756100,69100,69100,69100,69100,0
|
|
20240902,171900,7191756100,69100,69100,69100,69100,0
|
|
20240902,171800,7191756100,69100,69100,69100,69100,0
|
|
20240902,171700,7191756100,69100,69100,69100,69100,0
|
|
20240902,171600,7191756100,69100,69100,69100,69100,0
|
|
20240902,171500,7191756100,69100,69100,69100,69100,0
|
|
20240902,171400,7191756100,69100,69100,69100,69100,0
|
|
20240902,171300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,171200,7191756100,69100,69100,69100,69100,0
|
|
20240902,171100,7191756100,69100,69100,69100,69100,0
|
|
20240902,171000,7191756100,69100,69100,69100,69100,0
|
|
20240902,170900,7191756100,69100,69100,69100,69100,0
|
|
20240902,170800,7191756100,69100,69100,69100,69100,0
|
|
20240902,170700,7191756100,69100,69100,69100,69100,0
|
|
20240902,170600,7191756100,69100,69100,69100,69100,0
|
|
20240902,170500,7191756100,69100,69100,69100,69100,0
|
|
20240902,170400,7191756100,69100,69100,69100,69100,0
|
|
20240902,170300,7191756100,69100,69100,69100,69100,0
|
|
20240902,170200,7191756100,69100,69100,69100,69100,0
|
|
20240902,170100,7191756100,69100,69100,69100,69100,0
|
|
20240902,170000,7191756100,69100,69100,69100,69100,0
|
|
20240902,165900,7191756100,69100,69100,69100,69100,0
|
|
20240902,165800,7191756100,69100,69100,69100,69100,0
|
|
20240902,165700,7191756100,69100,69100,69100,69100,0
|
|
20240902,165600,7191756100,69100,69100,69100,69100,0
|
|
20240902,165500,7191756100,69100,69100,69100,69100,0
|
|
20240902,165400,7191756100,69100,69100,69100,69100,0
|
|
20240902,165300,7191756100,69100,69100,69100,69100,0
|
|
20240902,165200,7191756100,69100,69100,69100,69100,0
|
|
20240902,165100,7191756100,69100,69100,69100,69100,0
|
|
20240902,165000,7191756100,69100,69100,69100,69100,0
|
|
20240902,164900,7191756100,69100,69100,69100,69100,0
|
|
20240902,164800,7191756100,69100,69100,69100,69100,0
|
|
20240902,164700,7191756100,69100,69100,69100,69100,0
|
|
20240902,164600,7191756100,69100,69100,69100,69100,0
|
|
20240902,164500,7191756100,69100,69100,69100,69100,0
|
|
20240902,164400,7191756100,69100,69100,69100,69100,0
|
|
20240902,164300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,164200,7191756100,69100,69100,69100,69100,0
|
|
20240902,164100,7191756100,69100,69100,69100,69100,0
|
|
20240902,164000,7191756100,69100,69100,69100,69100,0
|
|
20240902,163900,7191756100,69100,69100,69100,69100,0
|
|
20240902,163800,7191756100,69100,69100,69100,69100,0
|
|
20240902,163700,7191756100,69100,69100,69100,69100,0
|
|
20240902,163600,7191756100,69100,69100,69100,69100,0
|
|
20240902,163500,7191756100,69100,69100,69100,69100,0
|
|
20240902,163400,7191756100,69100,69100,69100,69100,0
|
|
20240902,163300,7191756100,69100,69100,69100,69100,0
|
|
20240902,163200,7191756100,69100,69100,69100,69100,0
|
|
20240902,163100,7191756100,69100,69100,69100,69100,0
|
|
20240902,163000,7191756100,69100,69100,69100,69100,0
|
|
20240902,162900,7191756100,69100,69100,69100,69100,0
|
|
20240902,162800,7191756100,69100,69100,69100,69100,0
|
|
20240902,162700,7191756100,69100,69100,69100,69100,0
|
|
20240902,162600,7191756100,69100,69100,69100,69100,0
|
|
20240902,162500,7191756100,69100,69100,69100,69100,0
|
|
20240902,162400,7191756100,69100,69100,69100,69100,0
|
|
20240902,162300,7191756100,69100,69100,69100,69100,0
|
|
20240902,162200,7191756100,69100,69100,69100,69100,0
|
|
20240902,162100,7191756100,69100,69100,69100,69100,0
|
|
20240902,162000,7191756100,69100,69100,69100,69100,0
|
|
20240902,161900,7191756100,69100,69100,69100,69100,0
|
|
20240902,161800,7191756100,69100,69100,69100,69100,0
|
|
20240902,161700,7191756100,69100,69100,69100,69100,0
|
|
20240902,161600,7191756100,69100,69100,69100,69100,0
|
|
20240902,161500,7191756100,69100,69100,69100,69100,0
|
|
20240902,161400,7191756100,69100,69100,69100,69100,0
|
|
20240902,161300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,161200,7191756100,69100,69100,69100,69100,0
|
|
20240902,161100,7191756100,69100,69100,69100,69100,0
|
|
20240902,161000,7191756100,69100,69100,69100,69100,0
|
|
20240902,160900,7191756100,69100,69100,69100,69100,0
|
|
20240902,160800,7191756100,69100,69100,69100,69100,0
|
|
20240902,160700,7191756100,69100,69100,69100,69100,0
|
|
20240902,160600,7191756100,69100,69100,69100,69100,0
|
|
20240902,160500,7191756100,69100,69100,69100,69100,0
|
|
20240902,160400,7191756100,69100,69100,69100,69100,0
|
|
20240902,160300,7191756100,69100,69100,69100,69100,0
|
|
20240902,160200,7191756100,69100,69100,69100,69100,0
|
|
20240902,160100,7191756100,69100,69100,69100,69100,0
|
|
20240902,160000,7191756100,69100,69100,69100,69100,0
|
|
20240902,155900,7191756100,69100,69100,69100,69100,0
|
|
20240902,155800,7191756100,69100,69100,69100,69100,0
|
|
20240902,155700,7191756100,69100,69100,69100,69100,0
|
|
20240902,155600,7191756100,69100,69100,69100,69100,0
|
|
20240902,155500,7191756100,69100,69100,69100,69100,0
|
|
20240902,155400,7191756100,69100,69100,69100,69100,0
|
|
20240902,155300,7191756100,69100,69100,69100,69100,0
|
|
20240902,155200,7191756100,69100,69100,69100,69100,0
|
|
20240902,155100,7191756100,69100,69100,69100,69100,0
|
|
20240902,155000,7191756100,69100,69100,69100,69100,0
|
|
20240902,154900,7191756100,69100,69100,69100,69100,0
|
|
20240902,154800,7191756100,69100,69100,69100,69100,0
|
|
20240902,154700,7191756100,69100,69100,69100,69100,0
|
|
20240902,154600,7191756100,69100,69100,69100,69100,0
|
|
20240902,154500,7191756100,69100,69100,69100,69100,0
|
|
20240902,154400,7191756100,69100,69100,69100,69100,0
|
|
20240902,154300,7191756100,69100,69100,69100,69100,4116
|
|
20240902,154200,7191756100,69100,69100,69100,69100,0
|
|
20240902,154100,7191756100,69100,69100,69100,69100,0
|
|
20240902,154000,7191756100,69100,69100,69100,69100,0
|
|
20240902,153900,7191756100,69100,69100,69100,69100,0
|
|
20240902,153800,7191756100,69100,69100,69100,69100,0
|
|
20240902,153700,7191756100,69100,69100,69100,69100,0
|
|
20240902,153600,7191756100,69100,69100,69100,69100,0
|
|
20240902,153500,7191756100,69100,69100,69100,69100,0
|
|
20240902,153400,7191756100,69100,69100,69100,69100,0
|
|
20240902,153300,7191756100,69100,69100,69100,69100,0
|
|
20240902,153200,7191756100,69100,69100,69100,69100,0
|
|
20240902,153100,7191756100,69100,69100,69100,69100,0
|
|
20240902,153000,7191756100,69100,69100,69100,69100,4116
|
|
20240902,152900,6907340500,68900,68900,68900,68900,0
|
|
20240902,152800,6907340500,68900,68900,68900,68900,0
|
|
20240902,152700,6907340500,68900,68900,68900,68900,0
|
|
20240902,152600,6907340500,68900,68900,68900,68900,0
|
|
20240902,152500,6907340500,68900,68900,68900,68900,0
|
|
20240902,152400,6907340500,68900,68900,68900,68900,0
|
|
20240902,152300,6907340500,68900,68900,68900,68900,0
|
|
20240902,152200,6907340500,68900,68900,68900,68900,0
|
|
20240902,152100,6907340500,68900,68900,68900,68900,0
|
|
20240902,152000,6907340500,68900,68900,68900,68900,0
|
|
20240902,151900,6907340500,68900,68800,69000,68800,862
|
|
20240902,151800,6848004500,68800,68800,68800,68700,59
|
|
20240902,151700,6843946300,68800,68800,68900,68800,1021
|
|
20240902,151600,6773619400,68800,68700,68800,68600,533
|
|
20240902,151500,6737028700,68700,68700,68700,68600,89
|
|
20240902,151400,6730914600,68700,68700,68700,68600,1319
|
|
20240902,151300,6640405800,68800,68800,68800,68800,42
|
|
20240902,151200,6637516200,68800,68800,68800,68800,174
|
|
20240902,151100,6625545000,68800,68800,68900,68800,122
|
|
20240902,151000,6617151300,68900,68700,68900,68700,7
|
|
20240902,150900,6616670000,68800,68700,68900,68700,580
|
|
20240902,150800,6576765000,68700,68700,68700,68700,526
|
|
20240902,150700,6540628800,68700,68700,68700,68700,78
|
|
20240902,150600,6535270200,68700,68800,68800,68700,45
|
|
20240902,150500,6532174400,68800,68700,68800,68700,81
|
|
20240902,150400,6526605600,68700,68600,68700,68600,104
|
|
20240902,150300,6519466100,68600,68600,68600,68600,10
|
|
20240902,150200,6518780100,68600,68600,68700,68600,85
|
|
20240902,150100,6512947500,68700,68700,68700,68700,679
|
|
20240902,150000,6466300200,68700,68700,68700,68700,19
|
|
20240902,145900,6464994900,68800,68700,68800,68700,438
|
|
20240902,145800,6434889800,68700,68700,68700,68700,226
|
|
20240902,145700,6419363600,68800,68700,68800,68700,4
|
|
20240902,145600,6419088700,68700,68700,68700,68700,0
|
|
20240902,145500,6419088700,68700,68800,68800,68700,9
|
|
20240902,145400,6418470300,68800,68800,68800,68800,206
|
|
20240902,145300,6404297500,68800,68800,68800,68800,80
|
|
20240902,145200,6398793500,68800,68800,68800,68800,32
|
|
20240902,145100,6396591900,68800,68800,68900,68800,17
|
|
20240902,145000,6395421200,68900,68800,68900,68800,34
|
|
20240902,144900,6393078700,68800,68800,68800,68700,89
|
|
20240902,144800,6386956000,68800,68800,68800,68800,492
|
|
20240902,144700,6353106400,68800,68800,68900,68800,577
|
|
20240902,144600,6313408100,68800,68800,68800,68800,7
|
|
20240902,144500,6312926500,68800,68800,68800,68800,150
|
|
20240902,144400,6302606500,68700,68800,68800,68700,21
|
|
20240902,144300,6301163300,68800,68800,68800,68700,18
|
|
20240902,144200,6299925500,68800,68700,68800,68700,198
|
|
20240902,144100,6286321900,68700,68700,68700,68700,2
|
|
20240902,144000,6286184500,68800,68800,68800,68700,36
|
|
20240902,143900,6283709700,68800,68800,68800,68800,2
|
|
20240902,143800,6283572100,68800,68700,68800,68700,798
|
|
20240902,143700,6228671700,68700,68700,68700,68700,28
|
|
20240902,143600,6226748100,68700,68800,68800,68700,11
|
|
20240902,143500,6225991800,68800,68600,68800,68600,1872
|
|
20240902,143400,6097458900,68500,68500,68500,68500,61
|
|
20240902,143300,6093280400,68500,68500,68500,68500,11
|
|
20240902,143200,6092526900,68500,68600,68600,68500,509
|
|
20240902,143100,6057660200,68600,68600,68600,68600,2
|
|
20240902,143000,6057523000,68500,68600,68600,68500,22
|
|
20240902,142900,6056013900,68500,68600,68600,68500,53
|
|
20240902,142800,6052382800,68600,68600,68600,68600,50
|
|
20240902,142700,6048952800,68500,68700,68700,68500,61
|
|
20240902,142600,6044772800,68700,68400,68700,68400,4
|
|
20240902,142500,6044498900,68300,68700,68700,68300,1774
|
|
20240902,142400,5922823500,68800,68800,68800,68700,22
|
|
20240902,142300,5921311000,68800,68800,68800,68800,40
|
|
20240902,142200,5918559000,68800,68800,68800,68800,23
|
|
20240902,142100,5916976600,68800,68700,68800,68700,14
|
|
20240902,142000,5916013600,68800,68800,68800,68800,110
|
|
20240902,141900,5908445600,68800,68800,68800,68800,11
|
|
20240902,141800,5907688800,68800,68800,68900,68800,352
|
|
20240902,141700,5883471100,68800,68800,68800,68800,14
|
|
20240902,141600,5882507900,68800,68800,68900,68800,78
|
|
20240902,141500,5877137300,68800,68800,68800,68800,59
|
|
20240902,141400,5873078100,68800,68800,68800,68800,78
|
|
20240902,141300,5867711700,68800,68800,68800,68800,114
|
|
20240902,141200,5859868500,68800,68800,68800,68800,30
|
|
20240902,141100,5857804500,68800,68800,68800,68700,341
|
|
20240902,141000,5834376000,68800,68800,68800,68800,139
|
|
20240902,140900,5824812800,68800,68800,68800,68700,410
|
|
20240902,140800,5796605000,68800,68800,68800,68800,15
|
|
20240902,140700,5795573000,68800,68800,68800,68800,15
|
|
20240902,140600,5794541000,68800,68700,68800,68700,41
|
|
20240902,140500,5791720300,68800,68800,68800,68800,5
|
|
20240902,140400,5791376300,68800,68700,68800,68700,47
|
|
20240902,140300,5788147200,68700,68800,68800,68700,255
|
|
20240902,140200,5770628200,68800,68800,68800,68800,5
|
|
20240902,140100,5770284200,68800,68800,68800,68800,157
|
|
20240902,140000,5759482600,68900,68800,68900,68800,91
|
|
20240902,135900,5753221700,68800,68800,68800,68800,17
|
|
20240902,135800,5752052100,68800,68900,68900,68800,36
|
|
20240902,135700,5749575100,68900,68800,68900,68800,169
|
|
20240902,135600,5737945100,68800,68700,68800,68700,14
|
|
20240902,135500,5736982300,68800,68700,68800,68700,17
|
|
20240902,135400,5735812800,68800,68800,68800,68800,64
|
|
20240902,135300,5731409600,68800,68900,68900,68800,89
|
|
20240902,135200,5725286100,68900,68900,68900,68800,146
|
|
20240902,135100,5715228100,68900,68900,68900,68800,394
|
|
20240902,135000,5688086100,68800,68700,68900,68700,723
|
|
20240902,134900,5638338800,68700,68700,68700,68700,506
|
|
20240902,134800,5603576600,68700,68700,68700,68700,147
|
|
20240902,134700,5593477700,68600,68700,68700,68600,2
|
|
20240902,134600,5593340400,68700,68700,68700,68500,145
|
|
20240902,134500,5583384800,68700,68600,68700,68600,8
|
|
20240902,134400,5582835800,68600,68400,68600,68400,1691
|
|
20240902,134300,5466915000,68500,68500,68500,68400,64
|
|
20240902,134200,5462533000,68500,68400,68500,68400,64
|
|
20240902,134100,5458151000,68400,68500,68500,68400,10
|
|
20240902,134000,5457466300,68500,68400,68500,68400,17
|
|
20240902,133900,5456302900,68400,68400,68400,68400,60
|
|
20240902,133800,5452198900,68400,68400,68400,68400,30
|
|
20240902,133700,5450146900,68400,68400,68400,68400,1
|
|
20240902,133600,5450078500,68300,68400,68400,68300,206
|
|
20240902,133500,5435988600,68300,68300,68300,68300,0
|
|
20240902,133400,5435988600,68300,68400,68400,68300,13
|
|
20240902,133300,5435100400,68300,68400,68400,68300,20
|
|
20240902,133200,5433733400,68500,68400,68500,68400,24
|
|
20240902,133100,5432091200,68400,68400,68400,68400,15
|
|
20240902,133000,5431065200,68400,68400,68400,68400,35
|
|
20240902,132900,5428671200,68500,68500,68500,68500,110
|
|
20240902,132800,5421136200,68500,68400,68500,68200,550
|
|
20240902,132700,5383547100,68500,68500,68500,68500,52
|
|
20240902,132600,5379985100,68400,68400,68400,68400,20
|
|
20240902,132500,5378617100,68400,68400,68400,68400,0
|
|
20240902,132400,5378617100,68400,68400,68400,68400,120
|
|
20240902,132300,5370409100,68400,68400,68400,68400,235
|
|
20240902,132200,5354335100,68400,68400,68400,68400,268
|
|
20240902,132100,5336003900,68400,68500,68500,68400,51
|
|
20240902,132000,5332512500,68400,68400,68400,68400,5
|
|
20240902,131900,5332170500,68400,68400,68400,68400,120
|
|
20240902,131800,5323962500,68400,68400,68400,68400,6
|
|
20240902,131700,5323552100,68300,68300,68300,68300,65
|
|
20240902,131600,5319112600,68400,68400,68400,68400,101
|
|
20240902,131500,5312204200,68400,68400,68400,68400,7
|
|
20240902,131400,5311725400,68300,68400,68400,68300,38
|
|
20240902,131300,5309128600,68400,68500,68500,68300,439
|
|
20240902,131200,5279115800,68400,68500,68500,68400,197
|
|
20240902,131100,5265635200,68500,68500,68600,68500,186
|
|
20240902,131000,5252894100,68500,68500,68500,68500,2
|
|
20240902,130900,5252757100,68500,68600,68600,68500,124
|
|
20240902,130800,5244261000,68600,68600,68600,68600,22
|
|
20240902,130700,5242751800,68600,68600,68600,68400,21
|
|
20240902,130600,5241313100,68500,68500,68500,68500,325
|
|
20240902,130500,5219050600,68500,68500,68500,68500,1
|
|
20240902,130400,5218982100,68500,68500,68500,68500,73
|
|
20240902,130300,5213981600,68400,68400,68400,68400,57
|
|
20240902,130200,5210082800,68500,68400,68500,68400,86
|
|
20240902,130100,5204192000,68400,68400,68400,68400,1
|
|
20240902,130000,5204123600,68400,68400,68500,68400,20
|
|
20240902,125900,5202755500,68400,68400,68400,68400,13
|
|
20240902,125800,5201866300,68400,68400,68400,68400,380
|
|
20240902,125700,5175874300,68500,68500,68500,68500,0
|
|
20240902,125600,5175874300,68500,68400,68500,68400,49
|
|
20240902,125500,5172522200,68500,68500,68500,68500,0
|
|
20240902,125400,5172522200,68500,68400,68500,68400,62
|
|
20240902,125300,5168281200,68500,68400,68500,68400,26
|
|
20240902,125200,5166502600,68400,68400,68400,68400,1
|
|
20240902,125100,5166434200,68400,68400,68400,68400,7
|
|
20240902,125000,5165955400,68400,68400,68500,68400,107
|
|
20240902,124900,5158636500,68500,68500,68500,68500,4
|
|
20240902,124800,5158362500,68500,68500,68500,68500,13
|
|
20240902,124700,5157472000,68500,68500,68500,68500,14
|
|
20240902,124600,5156513000,68400,68400,68400,68400,25
|
|
20240902,124500,5154803000,68400,68400,68400,68400,75
|
|
20240902,124400,5149673000,68400,68400,68400,68400,11
|
|
20240902,124300,5148920600,68300,68500,68500,68300,438
|
|
20240902,124200,5118996100,68500,68400,68500,68400,34
|
|
20240902,124100,5116670400,68400,68500,68500,68400,206
|
|
20240902,124000,5102577000,68600,68500,68600,68500,148
|
|
20240902,123900,5092438900,68500,68500,68600,68500,12
|
|
20240902,123800,5091616800,68500,68600,68600,68500,13
|
|
20240902,123700,5090726100,68600,68500,68600,68500,2
|
|
20240902,123600,5090589000,68500,68500,68500,68500,143
|
|
20240902,123500,5080793500,68500,68500,68500,68400,176
|
|
20240902,123400,5068737900,68500,68500,68500,68500,150
|
|
20240902,123300,5058462900,68600,68500,68600,68500,64
|
|
20240902,123200,5054078800,68500,68500,68500,68500,29
|
|
20240902,123100,5052092300,68500,68500,68500,68500,296
|
|
20240902,123000,5031816300,68500,68500,68500,68500,46
|
|
20240902,122900,5028665300,68500,68500,68500,68500,143
|
|
20240902,122800,5018869800,68500,68400,68500,68400,184
|
|
20240902,122700,5006283600,68400,68400,68400,68400,79
|
|
20240902,122600,5000880000,68400,68400,68400,68400,13
|
|
20240902,122500,4999990800,68400,68400,68400,68400,20
|
|
20240902,122400,4998622800,68300,68300,68300,68300,1
|
|
20240902,122300,4998554500,68200,68200,68200,68200,69
|
|
20240902,122200,4993848700,68200,68300,68300,68200,96
|
|
20240902,122100,4987293300,68300,68300,68400,68300,27
|
|
20240902,122000,4985449100,68300,68300,68300,68300,219
|
|
20240902,121900,4970491400,68300,68300,68300,68300,163
|
|
20240902,121800,4959358500,68300,68300,68300,68300,5
|
|
20240902,121700,4959017000,68300,68300,68300,68300,36
|
|
20240902,121600,4956558200,68300,68300,68300,68300,102
|
|
20240902,121500,4949591600,68300,68400,68400,68300,99
|
|
20240902,121400,4942827500,68400,68200,68400,68200,25
|
|
20240902,121300,4941119100,68300,68300,68300,68300,290
|
|
20240902,121200,4921312100,68200,68200,68200,68200,4
|
|
20240902,121100,4921039300,68200,68100,68200,68100,200
|
|
20240902,121000,4907404200,68100,68100,68100,68100,161
|
|
20240902,120900,4896440100,68200,68200,68200,68200,10
|
|
20240902,120800,4895758100,68100,68100,68100,68100,187
|
|
20240902,120700,4883023400,68100,68100,68100,68100,97
|
|
20240902,120600,4876417700,68100,68200,68200,68100,69
|
|
20240902,120500,4871718400,68200,68200,68200,68200,2
|
|
20240902,120400,4871582000,68200,68200,68200,68200,11
|
|
20240902,120300,4870831800,68200,68200,68200,68200,27
|
|
20240902,120200,4868990400,68100,68100,68100,68100,10
|
|
20240902,120100,4868309400,68100,68200,68200,68100,86
|
|
20240902,120000,4862446600,68200,68200,68200,68200,3
|
|
20240902,115900,4862242000,68100,68100,68100,68100,0
|
|
20240902,115800,4862242000,68100,68100,68100,68100,23
|
|
20240902,115700,4860675700,68100,68100,68200,68100,36
|
|
20240902,115600,4858223400,68100,68000,68100,68000,159
|
|
20240902,115500,4847396000,68100,68000,68100,68000,36
|
|
20240902,115400,4844944500,68100,68100,68100,68100,52
|
|
20240902,115300,4841403300,68100,68100,68100,68100,24
|
|
20240902,115200,4839768900,68100,68100,68100,68100,36
|
|
20240902,115100,4837317300,68100,68100,68100,68000,28
|
|
20240902,115000,4835411000,68100,68100,68100,68100,0
|
|
20240902,114900,4835411000,68100,68100,68100,68000,54
|
|
20240902,114800,4831735100,68100,68100,68100,68000,37
|
|
20240902,114700,4829215700,68100,68100,68100,68100,81
|
|
20240902,114600,4823699600,68100,68100,68100,68100,39
|
|
20240902,114500,4821043700,68100,68100,68100,68100,3
|
|
20240902,114400,4820839400,68100,68100,68100,68100,16
|
|
20240902,114300,4819749800,68000,68000,68000,68000,10
|
|
20240902,114200,4819069800,68000,68000,68000,67900,150
|
|
20240902,114100,4808874100,68000,68000,68000,68000,23
|
|
20240902,114000,4807310100,68000,68000,68000,68000,148
|
|
20240902,113900,4797246100,68000,68000,68000,68000,102
|
|
20240902,113800,4790310100,68000,68000,68000,67900,147
|
|
20240902,113700,4780314200,68000,68000,68000,68000,344
|
|
20240902,113600,4756922200,68000,68000,68000,67900,63
|
|
20240902,113500,4752643900,67900,67900,67900,67900,150
|
|
20240902,113400,4742458900,67900,67900,67900,67900,70
|
|
20240902,113300,4737705900,67900,68000,68000,67900,101
|
|
20240902,113200,4730847900,68000,68000,68000,68000,489
|
|
20240902,113100,4697595900,68000,68000,68000,68000,52
|
|
20240902,113000,4694059900,68100,68000,68100,68000,14
|
|
20240902,112900,4693107800,68000,68000,68000,68000,30
|
|
20240902,112800,4691067800,68000,68000,68000,68000,70
|
|
20240902,112700,4686307800,68000,68000,68000,68000,10
|
|
20240902,112600,4685627800,68100,68100,68100,68100,0
|
|
20240902,112500,4685627800,68100,68100,68100,68100,0
|
|
20240902,112400,4685627800,68100,68000,68100,68000,19
|
|
20240902,112300,4684334900,68100,68100,68100,68100,23
|
|
20240902,112200,4682768600,68100,68000,68100,68000,23
|
|
20240902,112100,4681203400,68000,68000,68000,68000,228
|
|
20240902,112000,4665699400,68000,68000,68000,68000,179
|
|
20240902,111900,4653527400,68000,68000,68000,68000,190
|
|
20240902,111800,4640607400,68100,68000,68100,68000,19
|
|
20240902,111700,4639315300,68100,68100,68100,68100,1
|
|
20240902,111600,4639247200,68100,68100,68100,68100,26
|
|
20240902,111500,4637476600,68100,68000,68100,68000,97
|
|
20240902,111400,4630878600,68000,68000,68000,68000,157
|
|
20240902,111300,4620202600,67900,67900,67900,67900,416
|
|
20240902,111200,4591956200,67900,68000,68000,67900,63
|
|
20240902,111100,4587673200,68000,68000,68000,68000,145
|
|
20240902,111000,4577813200,68100,68000,68100,68000,2
|
|
20240902,110900,4577677100,68000,67900,68000,67900,117
|
|
20240902,110800,4569721300,68000,68000,68000,67900,578
|
|
20240902,110700,4530418300,68000,67900,68000,67900,208
|
|
20240902,110600,4516294400,67900,67900,67900,67900,0
|
|
20240902,110500,4516294400,67900,67900,67900,67900,0
|
|
20240902,110400,4516294400,67900,67900,68000,67900,31
|
|
20240902,110300,4514189300,68000,67900,68000,67900,111
|
|
20240902,110200,4506649800,67900,67900,67900,67800,35
|
|
20240902,110100,4504273400,67900,67900,67900,67800,229
|
|
20240902,110000,4488729300,67900,68000,68000,67900,5
|
|
20240902,105900,4488389700,68000,67900,68000,67900,13
|
|
20240902,105800,4487506700,67900,68000,68000,67900,21
|
|
20240902,105700,4486080700,67900,67900,68000,67900,190
|
|
20240902,105600,4473179400,67900,68000,68000,67900,71
|
|
20240902,105500,4468358400,67900,67900,68000,67900,122
|
|
20240902,105400,4460074100,67900,68000,68000,67900,76
|
|
20240902,105300,4454913200,68000,68100,68100,68000,1303
|
|
20240902,105200,4366308700,68000,68200,68200,68000,2491
|
|
20240902,105100,4196651800,68300,68200,68300,68200,187
|
|
20240902,105000,4183889400,68200,68000,68200,68000,435
|
|
20240902,104900,4154263300,68000,68000,68000,68000,397
|
|
20240902,104800,4127267300,68000,68100,68100,68000,59
|
|
20240902,104700,4123254000,68100,68100,68100,68100,88
|
|
20240902,104600,4117261200,68100,68200,68200,68100,122
|
|
20240902,104500,4108952100,68100,68200,68200,68100,8
|
|
20240902,104400,4108406600,68200,68100,68200,68100,677
|
|
20240902,104300,4062241100,68100,68100,68100,68100,0
|
|
20240902,104200,4062241100,68100,68100,68100,68000,134
|
|
20240902,104100,4053115900,68100,68100,68200,68100,884
|
|
20240902,104000,3992915100,68100,68100,68100,68100,8
|
|
20240902,103900,3992370300,68200,68200,68200,68200,11
|
|
20240902,103800,3991620100,68200,68200,68200,68200,24
|
|
20240902,103700,3989983300,68200,68200,68200,68200,45
|
|
20240902,103600,3986914300,68100,68100,68100,68100,210
|
|
20240902,103500,3972613300,68100,68100,68200,68100,397
|
|
20240902,103400,3945577500,68100,68000,68100,67900,234
|
|
20240902,103300,3929673800,67800,67800,68000,67800,160
|
|
20240902,103200,3918821100,67800,67800,67800,67800,25
|
|
20240902,103100,3917126100,67800,68000,68000,67800,33
|
|
20240902,103000,3914885500,67900,67900,68000,67900,643
|
|
20240902,102900,3871223000,67900,68000,68000,67900,64
|
|
20240902,102800,3866876000,68000,68100,68100,68000,316
|
|
20240902,102700,3845387300,68000,68000,68000,68000,43
|
|
20240902,102600,3842463300,68000,68000,68000,68000,73
|
|
20240902,102500,3837499300,68000,68000,68000,68000,23
|
|
20240902,102400,3835935300,68000,68000,68000,68000,249
|
|
20240902,102300,3819003300,68000,68000,68000,68000,429
|
|
20240902,102200,3789831300,68000,68000,68000,68000,300
|
|
20240902,102100,3769431300,68000,67900,68000,67900,463
|
|
20240902,102000,3737983600,67900,67800,67900,67800,3
|
|
20240902,101900,3737780000,67800,67800,67900,67800,478
|
|
20240902,101800,3705362700,67800,67800,67800,67700,549
|
|
20240902,101700,3668152700,67700,67900,67900,67700,142
|
|
20240902,101600,3658519500,68000,67900,68000,67600,3750
|
|
20240902,101500,3404333600,68000,68000,68000,67900,348
|
|
20240902,101400,3380690200,68000,68000,68100,68000,352
|
|
20240902,101300,3356754100,68000,68100,68100,68000,1920
|
|
20240902,101200,3226193400,68100,68200,68200,68000,124
|
|
20240902,101100,3217747300,68200,68100,68200,68100,227
|
|
20240902,101000,3202284600,68200,68000,68200,68000,307
|
|
20240902,100900,3181387800,68000,68200,68200,68000,1636
|
|
20240902,100800,3069978700,68200,68200,68200,68200,29
|
|
20240902,100700,3068000900,68200,68200,68200,68100,401
|
|
20240902,100600,3040690100,68100,68200,68200,68100,326
|
|
20240902,100500,3018464100,68100,68100,68100,68100,225
|
|
20240902,100400,3003141600,68100,68100,68100,68000,542
|
|
20240902,100300,2966261400,68100,68100,68100,68100,110
|
|
20240902,100200,2958770400,68200,68100,68200,68100,297
|
|
20240902,100100,2938543800,68100,68100,68200,68000,1112
|
|
20240902,100000,2862821600,68200,68100,68200,68100,268
|
|
20240902,095900,2844562800,68100,68000,68100,68000,197
|
|
20240902,095800,2831152500,68000,68100,68100,68000,200
|
|
20240902,095700,2817536200,68100,68100,68200,68000,878
|
|
20240902,095600,2757746100,68000,68100,68100,68000,472
|
|
20240902,095500,2725643500,68100,68100,68100,68000,1140
|
|
20240902,095400,2648087100,68100,68100,68200,68000,4026
|
|
20240902,095300,2374151200,68100,68100,68200,68100,81
|
|
20240902,095200,2368632200,68100,68300,68300,68100,100
|
|
20240902,095100,2361815700,68300,68300,68300,68100,476
|
|
20240902,095000,2329355100,68300,68200,68300,68200,146
|
|
20240902,094900,2319397800,68300,68400,68400,68200,243
|
|
20240902,094800,2302821500,68400,68100,68400,68100,187
|
|
20240902,094700,2290085300,68100,68200,68400,68100,1183
|
|
20240902,094600,2209444200,68300,68200,68300,68200,1132
|
|
20240902,094500,2132223500,68200,68300,68300,68200,131
|
|
20240902,094400,2123284800,68300,68300,68300,68200,186
|
|
20240902,094300,2110597100,68300,68400,68400,68300,1542
|
|
20240902,094200,2005277000,68400,68500,68500,68300,1072
|
|
20240902,094100,1931959100,68500,68600,68600,68400,53
|
|
20240902,094000,1928332000,68600,68500,68600,68400,597
|
|
20240902,093900,1887469400,68500,68500,68500,68400,740
|
|
20240902,093800,1836826900,68600,68500,68600,68500,513
|
|
20240902,093700,1801640100,68400,68500,68600,68400,264
|
|
20240902,093600,1783581900,68400,68500,68600,68400,896
|
|
20240902,093500,1722204100,68500,68600,68700,68500,445
|
|
20240902,093400,1691680100,68600,68600,68600,68600,40
|
|
20240902,093300,1688936100,68600,68700,68700,68600,50
|
|
20240902,093200,1685505300,68700,68700,68700,68600,124
|
|
20240902,093100,1676997100,68600,68700,68700,68600,115
|
|
20240902,093000,1669105900,68700,68700,68700,68600,125
|
|
20240902,092900,1660530700,68600,68600,68700,68600,121
|
|
20240902,092800,1652228100,68600,68600,68700,68600,108
|
|
20240902,092700,1644819000,68700,68600,68700,68600,500
|
|
20240902,092600,1610504600,68700,68700,68700,68700,51
|
|
20240902,092500,1607000900,68700,68600,68700,68600,289
|
|
20240902,092400,1587172800,68700,68600,68700,68500,155
|
|
20240902,092300,1576538700,68600,68600,68700,68600,16
|
|
20240902,092200,1575440600,68600,68600,68700,68600,119
|
|
20240902,092100,1567273900,68700,68800,68800,68500,358
|
|
20240902,092000,1542728000,68800,68400,68800,68400,799
|
|
20240902,091900,1487982600,68400,68500,68600,68400,394
|
|
20240902,091800,1461028200,68600,68700,68700,68500,440
|
|
20240902,091700,1430883900,68700,68700,68700,68700,117
|
|
20240902,091600,1422846000,68700,68700,68800,68400,1161
|
|
20240902,091500,1343205700,68700,68800,68900,68600,1459
|
|
20240902,091400,1242898500,68800,68500,68900,68500,600
|
|
20240902,091300,1201657300,68800,68500,68800,68300,250
|
|
20240902,091200,1184534600,68500,68500,68600,68500,382
|
|
20240902,091100,1158367500,68500,68500,68500,68400,1324
|
|
20240902,091000,1067773900,68400,68300,68500,68300,405
|
|
20240902,090900,1040089300,68400,68600,68600,68300,349
|
|
20240902,090800,1016214200,68600,68700,68800,68600,394
|
|
20240902,090700,989135700,68800,68700,68800,68400,870
|
|
20240902,090600,929473100,68700,68800,68800,68600,200
|
|
20240902,090500,915736700,68600,68500,68600,68300,1231
|
|
20240902,090400,831439800,68500,69000,69000,68500,1654
|
|
20240902,090300,717795100,69000,69200,69200,69000,3663
|
|
20240902,090200,464969900,69200,69100,69500,69000,3363
|
|
20240902,090100,232487600,69100,69200,69300,69100,1362
|
|
20240902,090000,138293800,69200,69200,69300,69200,1997
|