646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,194300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,194200,9459336900,67100,67100,67100,67100,0
|
|
20240904,194100,9459336900,67100,67100,67100,67100,0
|
|
20240904,194000,9459336900,67100,67100,67100,67100,0
|
|
20240904,193900,9459336900,67100,67100,67100,67100,0
|
|
20240904,193800,9459336900,67100,67100,67100,67100,0
|
|
20240904,193700,9459336900,67100,67100,67100,67100,0
|
|
20240904,193600,9459336900,67100,67100,67100,67100,0
|
|
20240904,193500,9459336900,67100,67100,67100,67100,0
|
|
20240904,193400,9459336900,67100,67100,67100,67100,0
|
|
20240904,193300,9459336900,67100,67100,67100,67100,0
|
|
20240904,193200,9459336900,67100,67100,67100,67100,0
|
|
20240904,193100,9459336900,67100,67100,67100,67100,0
|
|
20240904,193000,9459336900,67100,67100,67100,67100,0
|
|
20240904,192900,9459336900,67100,67100,67100,67100,0
|
|
20240904,192800,9459336900,67100,67100,67100,67100,0
|
|
20240904,192700,9459336900,67100,67100,67100,67100,0
|
|
20240904,192600,9459336900,67100,67100,67100,67100,0
|
|
20240904,192500,9459336900,67100,67100,67100,67100,0
|
|
20240904,192400,9459336900,67100,67100,67100,67100,0
|
|
20240904,192300,9459336900,67100,67100,67100,67100,0
|
|
20240904,192200,9459336900,67100,67100,67100,67100,0
|
|
20240904,192100,9459336900,67100,67100,67100,67100,0
|
|
20240904,192000,9459336900,67100,67100,67100,67100,0
|
|
20240904,191900,9459336900,67100,67100,67100,67100,0
|
|
20240904,191800,9459336900,67100,67100,67100,67100,0
|
|
20240904,191700,9459336900,67100,67100,67100,67100,0
|
|
20240904,191600,9459336900,67100,67100,67100,67100,0
|
|
20240904,191500,9459336900,67100,67100,67100,67100,0
|
|
20240904,191400,9459336900,67100,67100,67100,67100,0
|
|
20240904,191300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,191200,9459336900,67100,67100,67100,67100,0
|
|
20240904,191100,9459336900,67100,67100,67100,67100,0
|
|
20240904,191000,9459336900,67100,67100,67100,67100,0
|
|
20240904,190900,9459336900,67100,67100,67100,67100,0
|
|
20240904,190800,9459336900,67100,67100,67100,67100,0
|
|
20240904,190700,9459336900,67100,67100,67100,67100,0
|
|
20240904,190600,9459336900,67100,67100,67100,67100,0
|
|
20240904,190500,9459336900,67100,67100,67100,67100,0
|
|
20240904,190400,9459336900,67100,67100,67100,67100,0
|
|
20240904,190300,9459336900,67100,67100,67100,67100,0
|
|
20240904,190200,9459336900,67100,67100,67100,67100,0
|
|
20240904,190100,9459336900,67100,67100,67100,67100,0
|
|
20240904,190000,9459336900,67100,67100,67100,67100,0
|
|
20240904,185900,9459336900,67100,67100,67100,67100,0
|
|
20240904,185800,9459336900,67100,67100,67100,67100,0
|
|
20240904,185700,9459336900,67100,67100,67100,67100,0
|
|
20240904,185600,9459336900,67100,67100,67100,67100,0
|
|
20240904,185500,9459336900,67100,67100,67100,67100,0
|
|
20240904,185400,9459336900,67100,67100,67100,67100,0
|
|
20240904,185300,9459336900,67100,67100,67100,67100,0
|
|
20240904,185200,9459336900,67100,67100,67100,67100,0
|
|
20240904,185100,9459336900,67100,67100,67100,67100,0
|
|
20240904,185000,9459336900,67100,67100,67100,67100,0
|
|
20240904,184900,9459336900,67100,67100,67100,67100,0
|
|
20240904,184800,9459336900,67100,67100,67100,67100,0
|
|
20240904,184700,9459336900,67100,67100,67100,67100,0
|
|
20240904,184600,9459336900,67100,67100,67100,67100,0
|
|
20240904,184500,9459336900,67100,67100,67100,67100,0
|
|
20240904,184400,9459336900,67100,67100,67100,67100,0
|
|
20240904,184300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,184200,9459336900,67100,67100,67100,67100,0
|
|
20240904,184100,9459336900,67100,67100,67100,67100,0
|
|
20240904,184000,9459336900,67100,67100,67100,67100,0
|
|
20240904,183900,9459336900,67100,67100,67100,67100,0
|
|
20240904,183800,9459336900,67100,67100,67100,67100,0
|
|
20240904,183700,9459336900,67100,67100,67100,67100,0
|
|
20240904,183600,9459336900,67100,67100,67100,67100,0
|
|
20240904,183500,9459336900,67100,67100,67100,67100,0
|
|
20240904,183400,9459336900,67100,67100,67100,67100,0
|
|
20240904,183300,9459336900,67100,67100,67100,67100,0
|
|
20240904,183200,9459336900,67100,67100,67100,67100,0
|
|
20240904,183100,9459336900,67100,67100,67100,67100,0
|
|
20240904,183000,9459336900,67100,67100,67100,67100,0
|
|
20240904,182900,9459336900,67100,67100,67100,67100,0
|
|
20240904,182800,9459336900,67100,67100,67100,67100,0
|
|
20240904,182700,9459336900,67100,67100,67100,67100,0
|
|
20240904,182600,9459336900,67100,67100,67100,67100,0
|
|
20240904,182500,9459336900,67100,67100,67100,67100,0
|
|
20240904,182400,9459336900,67100,67100,67100,67100,0
|
|
20240904,182300,9459336900,67100,67100,67100,67100,0
|
|
20240904,182200,9459336900,67100,67100,67100,67100,0
|
|
20240904,182100,9459336900,67100,67100,67100,67100,0
|
|
20240904,182000,9459336900,67100,67100,67100,67100,0
|
|
20240904,181900,9459336900,67100,67100,67100,67100,0
|
|
20240904,181800,9459336900,67100,67100,67100,67100,0
|
|
20240904,181700,9459336900,67100,67100,67100,67100,0
|
|
20240904,181600,9459336900,67100,67100,67100,67100,0
|
|
20240904,181500,9459336900,67100,67100,67100,67100,0
|
|
20240904,181400,9459336900,67100,67100,67100,67100,0
|
|
20240904,181300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,181200,9459336900,67100,67100,67100,67100,0
|
|
20240904,181100,9459336900,67100,67100,67100,67100,0
|
|
20240904,181000,9459336900,67100,67100,67100,67100,0
|
|
20240904,180900,9459336900,67100,67100,67100,67100,0
|
|
20240904,180800,9459336900,67100,67100,67100,67100,0
|
|
20240904,180700,9459336900,67100,67100,67100,67100,0
|
|
20240904,180600,9459336900,67100,67100,67100,67100,0
|
|
20240904,180500,9459336900,67100,67100,67100,67100,0
|
|
20240904,180400,9459336900,67100,67100,67100,67100,0
|
|
20240904,180300,9459336900,67100,67100,67100,67100,0
|
|
20240904,180200,9459336900,67100,67100,67100,67100,0
|
|
20240904,180100,9459336900,67100,67100,67100,67100,0
|
|
20240904,180000,9459336900,67100,67100,67100,67100,0
|
|
20240904,175900,9459336900,67100,67100,67100,67100,0
|
|
20240904,175800,9459336900,67100,67100,67100,67100,0
|
|
20240904,175700,9459336900,67100,67100,67100,67100,0
|
|
20240904,175600,9459336900,67100,67100,67100,67100,0
|
|
20240904,175500,9459336900,67100,67100,67100,67100,0
|
|
20240904,175400,9459336900,67100,67100,67100,67100,0
|
|
20240904,175300,9459336900,67100,67100,67100,67100,0
|
|
20240904,175200,9459336900,67100,67100,67100,67100,0
|
|
20240904,175100,9459336900,67100,67100,67100,67100,0
|
|
20240904,175000,9459336900,67100,67100,67100,67100,0
|
|
20240904,174900,9459336900,67100,67100,67100,67100,0
|
|
20240904,174800,9459336900,67100,67100,67100,67100,0
|
|
20240904,174700,9459336900,67100,67100,67100,67100,0
|
|
20240904,174600,9459336900,67100,67100,67100,67100,0
|
|
20240904,174500,9459336900,67100,67100,67100,67100,0
|
|
20240904,174400,9459336900,67100,67100,67100,67100,0
|
|
20240904,174300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,174200,9459336900,67100,67100,67100,67100,0
|
|
20240904,174100,9459336900,67100,67100,67100,67100,0
|
|
20240904,174000,9459336900,67100,67100,67100,67100,0
|
|
20240904,173900,9459336900,67100,67100,67100,67100,0
|
|
20240904,173800,9459336900,67100,67100,67100,67100,0
|
|
20240904,173700,9459336900,67100,67100,67100,67100,0
|
|
20240904,173600,9459336900,67100,67100,67100,67100,0
|
|
20240904,173500,9459336900,67100,67100,67100,67100,0
|
|
20240904,173400,9459336900,67100,67100,67100,67100,0
|
|
20240904,173300,9459336900,67100,67100,67100,67100,0
|
|
20240904,173200,9459336900,67100,67100,67100,67100,0
|
|
20240904,173100,9459336900,67100,67100,67100,67100,0
|
|
20240904,173000,9459336900,67100,67100,67100,67100,0
|
|
20240904,172900,9459336900,67100,67100,67100,67100,0
|
|
20240904,172800,9459336900,67100,67100,67100,67100,0
|
|
20240904,172700,9459336900,67100,67100,67100,67100,0
|
|
20240904,172600,9459336900,67100,67100,67100,67100,0
|
|
20240904,172500,9459336900,67100,67100,67100,67100,0
|
|
20240904,172400,9459336900,67100,67100,67100,67100,0
|
|
20240904,172300,9459336900,67100,67100,67100,67100,0
|
|
20240904,172200,9459336900,67100,67100,67100,67100,0
|
|
20240904,172100,9459336900,67100,67100,67100,67100,0
|
|
20240904,172000,9459336900,67100,67100,67100,67100,0
|
|
20240904,171900,9459336900,67100,67100,67100,67100,0
|
|
20240904,171800,9459336900,67100,67100,67100,67100,0
|
|
20240904,171700,9459336900,67100,67100,67100,67100,0
|
|
20240904,171600,9459336900,67100,67100,67100,67100,0
|
|
20240904,171500,9459336900,67100,67100,67100,67100,0
|
|
20240904,171400,9459336900,67100,67100,67100,67100,0
|
|
20240904,171300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,171200,9459336900,67100,67100,67100,67100,0
|
|
20240904,171100,9459336900,67100,67100,67100,67100,0
|
|
20240904,171000,9459336900,67100,67100,67100,67100,0
|
|
20240904,170900,9459336900,67100,67100,67100,67100,0
|
|
20240904,170800,9459336900,67100,67100,67100,67100,0
|
|
20240904,170700,9459336900,67100,67100,67100,67100,0
|
|
20240904,170600,9459336900,67100,67100,67100,67100,0
|
|
20240904,170500,9459336900,67100,67100,67100,67100,0
|
|
20240904,170400,9459336900,67100,67100,67100,67100,0
|
|
20240904,170300,9459336900,67100,67100,67100,67100,0
|
|
20240904,170200,9459336900,67100,67100,67100,67100,0
|
|
20240904,170100,9459336900,67100,67100,67100,67100,0
|
|
20240904,170000,9459336900,67100,67100,67100,67100,0
|
|
20240904,165900,9459336900,67100,67100,67100,67100,0
|
|
20240904,165800,9459336900,67100,67100,67100,67100,0
|
|
20240904,165700,9459336900,67100,67100,67100,67100,0
|
|
20240904,165600,9459336900,67100,67100,67100,67100,0
|
|
20240904,165500,9459336900,67100,67100,67100,67100,0
|
|
20240904,165400,9459336900,67100,67100,67100,67100,0
|
|
20240904,165300,9459336900,67100,67100,67100,67100,0
|
|
20240904,165200,9459336900,67100,67100,67100,67100,0
|
|
20240904,165100,9459336900,67100,67100,67100,67100,0
|
|
20240904,165000,9459336900,67100,67100,67100,67100,0
|
|
20240904,164900,9459336900,67100,67100,67100,67100,0
|
|
20240904,164800,9459336900,67100,67100,67100,67100,0
|
|
20240904,164700,9459336900,67100,67100,67100,67100,0
|
|
20240904,164600,9459336900,67100,67100,67100,67100,0
|
|
20240904,164500,9459336900,67100,67100,67100,67100,0
|
|
20240904,164400,9459336900,67100,67100,67100,67100,0
|
|
20240904,164300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,164200,9459336900,67100,67100,67100,67100,0
|
|
20240904,164100,9459336900,67100,67100,67100,67100,0
|
|
20240904,164000,9459336900,67100,67100,67100,67100,0
|
|
20240904,163900,9459336900,67100,67100,67100,67100,0
|
|
20240904,163800,9459336900,67100,67100,67100,67100,0
|
|
20240904,163700,9459336900,67100,67100,67100,67100,0
|
|
20240904,163600,9459336900,67100,67100,67100,67100,0
|
|
20240904,163500,9459336900,67100,67100,67100,67100,0
|
|
20240904,163400,9459336900,67100,67100,67100,67100,0
|
|
20240904,163300,9459336900,67100,67100,67100,67100,0
|
|
20240904,163200,9459336900,67100,67100,67100,67100,0
|
|
20240904,163100,9459336900,67100,67100,67100,67100,0
|
|
20240904,163000,9459336900,67100,67100,67100,67100,0
|
|
20240904,162900,9459336900,67100,67100,67100,67100,0
|
|
20240904,162800,9459336900,67100,67100,67100,67100,0
|
|
20240904,162700,9459336900,67100,67100,67100,67100,0
|
|
20240904,162600,9459336900,67100,67100,67100,67100,0
|
|
20240904,162500,9459336900,67100,67100,67100,67100,0
|
|
20240904,162400,9459336900,67100,67100,67100,67100,0
|
|
20240904,162300,9459336900,67100,67100,67100,67100,0
|
|
20240904,162200,9459336900,67100,67100,67100,67100,0
|
|
20240904,162100,9459336900,67100,67100,67100,67100,0
|
|
20240904,162000,9459336900,67100,67100,67100,67100,0
|
|
20240904,161900,9459336900,67100,67100,67100,67100,0
|
|
20240904,161800,9459336900,67100,67100,67100,67100,0
|
|
20240904,161700,9459336900,67100,67100,67100,67100,0
|
|
20240904,161600,9459336900,67100,67100,67100,67100,0
|
|
20240904,161500,9459336900,67100,67100,67100,67100,0
|
|
20240904,161400,9459336900,67100,67100,67100,67100,0
|
|
20240904,161300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,161200,9459336900,67100,67100,67100,67100,0
|
|
20240904,161100,9459336900,67100,67100,67100,67100,0
|
|
20240904,161000,9459336900,67100,67100,67100,67100,0
|
|
20240904,160900,9459336900,67100,67100,67100,67100,0
|
|
20240904,160800,9459336900,67100,67100,67100,67100,0
|
|
20240904,160700,9459336900,67100,67100,67100,67100,0
|
|
20240904,160600,9459336900,67100,67100,67100,67100,0
|
|
20240904,160500,9459336900,67100,67100,67100,67100,0
|
|
20240904,160400,9459336900,67100,67100,67100,67100,0
|
|
20240904,160300,9459336900,67100,67100,67100,67100,0
|
|
20240904,160200,9459336900,67100,67100,67100,67100,0
|
|
20240904,160100,9459336900,67100,67100,67100,67100,0
|
|
20240904,160000,9459336900,67100,67100,67100,67100,0
|
|
20240904,155900,9459336900,67100,67100,67100,67100,0
|
|
20240904,155800,9459336900,67100,67100,67100,67100,0
|
|
20240904,155700,9459336900,67100,67100,67100,67100,0
|
|
20240904,155600,9459336900,67100,67100,67100,67100,0
|
|
20240904,155500,9459336900,67100,67100,67100,67100,0
|
|
20240904,155400,9459336900,67100,67100,67100,67100,0
|
|
20240904,155300,9459336900,67100,67100,67100,67100,0
|
|
20240904,155200,9459336900,67100,67100,67100,67100,0
|
|
20240904,155100,9459336900,67100,67100,67100,67100,0
|
|
20240904,155000,9459336900,67100,67100,67100,67100,0
|
|
20240904,154900,9459336900,67100,67100,67100,67100,0
|
|
20240904,154800,9459336900,67100,67100,67100,67100,0
|
|
20240904,154700,9459336900,67100,67100,67100,67100,0
|
|
20240904,154600,9459336900,67100,67100,67100,67100,0
|
|
20240904,154500,9459336900,67100,67100,67100,67100,0
|
|
20240904,154400,9459336900,67100,67100,67100,67100,0
|
|
20240904,154300,9459336900,67100,67100,67100,67100,7946
|
|
20240904,154200,9459336900,67100,67100,67100,67100,0
|
|
20240904,154100,9459336900,67100,67100,67100,67100,0
|
|
20240904,154000,9459336900,67100,67100,67100,67100,0
|
|
20240904,153900,9459336900,67100,67100,67100,67100,0
|
|
20240904,153800,9459336900,67100,67100,67100,67100,0
|
|
20240904,153700,9459336900,67100,67100,67100,67100,0
|
|
20240904,153600,9459336900,67100,67100,67100,67100,0
|
|
20240904,153500,9459336900,67100,67100,67100,67100,0
|
|
20240904,153400,9459336900,67100,67100,67100,67100,0
|
|
20240904,153300,9459336900,67100,67100,67100,67100,0
|
|
20240904,153200,9459336900,67100,67100,67100,67100,0
|
|
20240904,153100,9459336900,67100,67100,67100,67100,0
|
|
20240904,153000,9459336900,67100,67100,67100,67100,7946
|
|
20240904,152900,8926160300,67200,67200,67200,67200,0
|
|
20240904,152800,8926160300,67200,67200,67200,67200,0
|
|
20240904,152700,8926160300,67200,67200,67200,67200,0
|
|
20240904,152600,8926160300,67200,67200,67200,67200,0
|
|
20240904,152500,8926160300,67200,67200,67200,67200,0
|
|
20240904,152400,8926160300,67200,67200,67200,67200,0
|
|
20240904,152300,8926160300,67200,67200,67200,67200,0
|
|
20240904,152200,8926160300,67200,67200,67200,67200,0
|
|
20240904,152100,8926160300,67200,67200,67200,67200,0
|
|
20240904,152000,8926160300,67200,67200,67200,67200,0
|
|
20240904,151900,8926160300,67200,67300,67300,67200,570
|
|
20240904,151800,8887833700,67200,67300,67300,67200,726
|
|
20240904,151700,8839041200,67300,67300,67300,67200,243
|
|
20240904,151600,8822697300,67200,67300,67300,67200,357
|
|
20240904,151500,8798699900,67300,67200,67400,67200,57
|
|
20240904,151400,8794863600,67200,67400,67500,67200,1343
|
|
20240904,151300,8704455600,67300,67500,67500,67300,196
|
|
20240904,151200,8691247700,67300,67400,67400,67300,145
|
|
20240904,151100,8681488900,67300,67400,67900,67300,2763
|
|
20240904,151000,8494465200,67300,67300,67300,67200,328
|
|
20240904,150900,8472399500,67300,67300,67400,67300,96
|
|
20240904,150800,8465936000,67300,67400,67400,67300,868
|
|
20240904,150700,8407475500,67300,67400,67400,67300,85
|
|
20240904,150600,8401748000,67400,67400,67400,67400,389
|
|
20240904,150500,8375529400,67400,67400,67400,67400,65
|
|
20240904,150400,8371148400,67400,67500,67500,67400,287
|
|
20240904,150300,8351804300,67400,67600,67600,67400,371
|
|
20240904,150200,8326770200,67600,67400,67600,67400,471
|
|
20240904,150100,8294978900,67400,67500,67500,67400,120
|
|
20240904,150000,8286890600,67400,67500,67500,67400,41
|
|
20240904,145900,8284125900,67400,67500,67500,67400,578
|
|
20240904,145800,8245168400,67400,67400,67400,67400,18
|
|
20240904,145700,8243955200,67400,67400,67500,67400,220
|
|
20240904,145600,8229127000,67300,67300,67400,67300,232
|
|
20240904,145500,8213513000,67200,67300,67300,67200,468
|
|
20240904,145400,8182053200,67200,67300,67400,67200,733
|
|
20240904,145300,8132762200,67400,67400,67400,67300,129
|
|
20240904,145200,8124077300,67400,67300,67400,67300,123
|
|
20240904,145100,8115799000,67200,67200,67300,67200,69
|
|
20240904,145000,8111162100,67200,67300,67300,67200,26
|
|
20240904,144900,8109414300,67200,67400,67400,67200,355
|
|
20240904,144800,8085524000,67300,67300,67400,67300,80
|
|
20240904,144700,8080139900,67300,67400,67400,67300,949
|
|
20240904,144600,8016189600,67400,67400,67500,67400,100
|
|
20240904,144500,8009448200,67400,67300,67400,67300,270
|
|
20240904,144400,7991267700,67200,67300,67300,67200,63
|
|
20240904,144300,7987030300,67300,67200,67300,67200,62
|
|
20240904,144200,7982860300,67200,67200,67300,67200,120
|
|
20240904,144100,7974793800,67100,67200,67200,67100,614
|
|
20240904,144000,7933589100,67100,67200,67200,67100,365
|
|
20240904,143900,7909062300,67100,67200,67200,67100,509
|
|
20240904,143800,7874885200,67200,67300,67300,67200,83
|
|
20240904,143700,7869306100,67300,67400,67400,67300,72
|
|
20240904,143600,7864459900,67300,67200,67300,67200,600
|
|
20240904,143500,7824097600,67200,67300,67300,67200,54
|
|
20240904,143400,7820467500,67200,67400,67400,67200,96
|
|
20240904,143300,7814007700,67300,67400,67400,67300,123
|
|
20240904,143200,7805728600,67300,67500,67500,67300,638
|
|
20240904,143100,7762720800,67500,67400,67500,67400,220
|
|
20240904,143000,7747876400,67500,67600,67600,67400,333
|
|
20240904,142900,7725373100,67600,67600,67700,67600,123
|
|
20240904,142800,7717058100,67600,67700,67700,67600,12
|
|
20240904,142700,7716246800,67700,67700,67700,67600,173
|
|
20240904,142600,7704536800,67600,67500,67600,67500,1006
|
|
20240904,142500,7636600000,67500,67400,67500,67400,311
|
|
20240904,142400,7615638300,67300,67400,67400,67300,19
|
|
20240904,142300,7614358600,67400,67400,67400,67400,31
|
|
20240904,142200,7612269200,67300,67400,67400,67300,85
|
|
20240904,142100,7606543200,67400,67300,67400,67300,227
|
|
20240904,142000,7591266000,67300,67300,67300,67200,132
|
|
20240904,141900,7582387500,67200,67200,67200,67200,18
|
|
20240904,141800,7581177900,67200,67200,67300,67200,48
|
|
20240904,141700,7577952100,67200,67300,67400,67200,369
|
|
20240904,141600,7553114800,67100,67300,67500,67100,4296
|
|
20240904,141500,7264442900,67300,67300,67300,67300,14
|
|
20240904,141400,7263500700,67300,67300,67300,67300,1
|
|
20240904,141300,7263433400,67400,67300,67400,67300,24
|
|
20240904,141200,7261818000,67300,67400,67400,67300,166
|
|
20240904,141100,7250646000,67400,67300,67400,67300,579
|
|
20240904,141000,7211675800,67300,67300,67300,67200,64
|
|
20240904,140900,7207373400,67300,67200,67300,67200,64
|
|
20240904,140800,7203068900,67200,67300,67400,67200,464
|
|
20240904,140700,7171844300,67300,67300,67300,67300,78
|
|
20240904,140600,7166594900,67400,67600,67600,67400,2404
|
|
20240904,140500,7004418600,67600,67500,67600,67500,327
|
|
20240904,140400,6982333400,67500,67500,67500,67500,1
|
|
20240904,140300,6982265900,67500,67500,67500,67500,59
|
|
20240904,140200,6978283400,67500,67600,67600,67500,526
|
|
20240904,140100,6942737800,67700,67600,67700,67600,103
|
|
20240904,140000,6935764900,67600,67600,67600,67500,395
|
|
20240904,135900,6909069400,67600,67600,67600,67500,61
|
|
20240904,135800,6904949800,67600,67600,67600,67500,88
|
|
20240904,135700,6899006000,67500,67500,67500,67500,28
|
|
20240904,135600,6897116000,67500,67600,67600,67500,14
|
|
20240904,135500,6896170000,67700,67600,67700,67600,445
|
|
20240904,135400,6866087700,67600,67500,67600,67500,186
|
|
20240904,135300,6853519900,67600,67600,67600,67600,273
|
|
20240904,135200,6835065100,67600,67600,67700,67600,135
|
|
20240904,135100,6825938000,67700,67700,67700,67700,10
|
|
20240904,135000,6825261000,67700,67700,67700,67700,476
|
|
20240904,134900,6793035800,67700,67600,67700,67600,48
|
|
20240904,134800,6789789400,67700,67700,67700,67700,11
|
|
20240904,134700,6789044700,67700,67600,67700,67600,103
|
|
20240904,134600,6782081600,67600,67600,67600,67600,1
|
|
20240904,134500,6782014000,67600,67600,67700,67600,538
|
|
20240904,134400,6745598700,67600,67600,67700,67600,108
|
|
20240904,134300,6738287900,67600,67600,67600,67600,16
|
|
20240904,134200,6737206300,67600,67600,67600,67600,23
|
|
20240904,134100,6735651500,67600,67600,67600,67600,1
|
|
20240904,134000,6735583900,67600,67600,67600,67600,74
|
|
20240904,133900,6730581500,67600,67600,67600,67500,218
|
|
20240904,133800,6715849000,67600,67600,67600,67600,12
|
|
20240904,133700,6715037800,67600,67500,67600,67500,56
|
|
20240904,133600,6711256300,67600,67600,67600,67600,285
|
|
20240904,133500,6691990300,67600,67700,67700,67600,8
|
|
20240904,133400,6691449300,67700,67600,67700,67600,336
|
|
20240904,133300,6668735600,67600,67500,67600,67500,40
|
|
20240904,133200,6666033900,67500,67500,67500,67500,7
|
|
20240904,133100,6665561400,67500,67500,67500,67500,29
|
|
20240904,133000,6663603900,67500,67600,67600,67500,449
|
|
20240904,132900,6633269000,67600,67500,67600,67500,202
|
|
20240904,132800,6619616400,67600,67600,67600,67600,5
|
|
20240904,132700,6619278400,67600,67600,67600,67600,232
|
|
20240904,132600,6603595200,67600,67600,67600,67500,122
|
|
20240904,132500,6595349100,67600,67600,67600,67600,40
|
|
20240904,132400,6592645100,67500,67600,67600,67500,612
|
|
20240904,132300,6551289500,67500,67500,67600,67500,15
|
|
20240904,132200,6550276600,67500,67500,67500,67500,233
|
|
20240904,132100,6534549100,67500,67500,67500,67500,46
|
|
20240904,132000,6531444100,67500,67500,67500,67500,267
|
|
20240904,131900,6513421600,67500,67500,67500,67500,194
|
|
20240904,131800,6500326600,67400,67400,67400,67400,94
|
|
20240904,131700,6493991000,67500,67400,67500,67400,3
|
|
20240904,131600,6493788700,67400,67400,67400,67400,15
|
|
20240904,131500,6492777700,67400,67600,67600,67400,658
|
|
20240904,131400,6448308200,67600,67600,67700,67600,184
|
|
20240904,131300,6435869600,67600,67600,67600,67500,50
|
|
20240904,131200,6432489800,67600,67600,67600,67600,135
|
|
20240904,131100,6423363800,67500,67600,67600,67500,15
|
|
20240904,131000,6422350000,67600,67600,67600,67600,7
|
|
20240904,130900,6421876800,67600,67600,67600,67600,4
|
|
20240904,130800,6421606400,67500,67500,67600,67500,736
|
|
20240904,130700,6371881500,67500,67500,67500,67500,110
|
|
20240904,130600,6364456500,67600,67500,67600,67500,9
|
|
20240904,130500,6363848200,67500,67600,67600,67500,133
|
|
20240904,130400,6354857600,67600,67600,67600,67600,54
|
|
20240904,130300,6351207200,67600,67500,67600,67400,209
|
|
20240904,130200,6337097800,67500,67400,67500,67400,18
|
|
20240904,130100,6335882900,67400,67400,67400,67400,4
|
|
20240904,130000,6335613300,67400,67300,67400,67300,76
|
|
20240904,125900,6330491400,67400,67400,67400,67400,14
|
|
20240904,125800,6329547800,67400,67300,67400,67300,198
|
|
20240904,125700,6316222000,67200,67500,67500,67200,1401
|
|
20240904,125600,6221900600,67400,67400,67400,67400,125
|
|
20240904,125500,6213475600,67400,67400,67400,67400,12
|
|
20240904,125400,6212666800,67400,67400,67400,67400,103
|
|
20240904,125300,6205724600,67400,67400,67500,67400,312
|
|
20240904,125200,6184687700,67500,67500,67500,67300,139
|
|
20240904,125100,6175319900,67500,67600,67600,67500,206
|
|
20240904,125000,6161399400,67600,67600,67600,67600,15
|
|
20240904,124900,6160385400,67600,67600,67600,67500,295
|
|
20240904,124800,6140443700,67600,67600,67600,67600,499
|
|
20240904,124700,6106711300,67400,67400,67600,67400,296
|
|
20240904,124600,6086741100,67400,67600,67600,67400,65
|
|
20240904,124500,6082350400,67700,67600,67700,67600,257
|
|
20240904,124400,6064971800,67600,67700,67700,67600,54
|
|
20240904,124300,6061321100,67600,67600,67600,67600,258
|
|
20240904,124200,6043880300,67600,67700,67700,67600,30
|
|
20240904,124100,6041850100,67700,67500,67700,67400,316
|
|
20240904,124000,6020547000,67700,67500,67700,67500,291
|
|
20240904,123900,6000904300,67500,67600,67600,67500,16
|
|
20240904,123800,5999823200,67500,67600,67600,67500,78
|
|
20240904,123700,5994554500,67600,67500,67600,67500,650
|
|
20240904,123600,5950637900,67500,67600,67600,67500,147
|
|
20240904,123500,5940715000,67600,67600,67600,67600,114
|
|
20240904,123400,5933008600,67600,67600,67700,67600,280
|
|
20240904,123300,5914080400,67600,67600,67700,67600,144
|
|
20240904,123200,5904345500,67600,67600,67600,67600,80
|
|
20240904,123100,5898937500,67500,67500,67600,67500,90
|
|
20240904,123000,5892862400,67500,67500,67600,67500,515
|
|
20240904,122900,5858077600,67500,67600,67600,67500,1028
|
|
20240904,122800,5788660500,67600,67600,67600,67600,17
|
|
20240904,122700,5787511300,67700,67600,67700,67600,633
|
|
20240904,122600,5744675500,67600,67600,67600,67600,10
|
|
20240904,122500,5743999500,67600,67600,67700,67600,48
|
|
20240904,122400,5740754600,67600,67700,67700,67600,30
|
|
20240904,122300,5738724200,67700,67700,67700,67700,433
|
|
20240904,122200,5709410100,67700,67600,67700,67600,18
|
|
20240904,122100,5708191600,67600,67700,67700,67600,180
|
|
20240904,122000,5696017600,67700,67600,67700,67600,99
|
|
20240904,121900,5689315400,67600,67600,67700,67600,10
|
|
20240904,121800,5688639300,67700,67700,67700,67600,78
|
|
20240904,121700,5683365600,67700,67700,67700,67700,547
|
|
20240904,121600,5646333700,67700,67700,67700,67700,45
|
|
20240904,121500,5643287200,67600,67700,67800,67600,460
|
|
20240904,121400,5612155100,67700,67700,67700,67700,12
|
|
20240904,121300,5611342700,67700,67800,67800,67700,36
|
|
20240904,121200,5608903500,67800,67800,67900,67800,7
|
|
20240904,121100,5608428800,67800,67700,67800,67700,443
|
|
20240904,121000,5578393600,67800,67700,67800,67700,61
|
|
20240904,120900,5574262700,67800,67800,67800,67800,3
|
|
20240904,120800,5574059300,67800,67800,67900,67800,393
|
|
20240904,120700,5547413800,67800,67800,67800,67800,61
|
|
20240904,120600,5543278000,67800,67800,67800,67800,62
|
|
20240904,120500,5539074400,67800,67900,67900,67800,4
|
|
20240904,120400,5538803000,67800,67900,67900,67800,87
|
|
20240904,120300,5532898700,67900,68000,68000,67900,6
|
|
20240904,120200,5532491000,68000,67900,68000,67900,523
|
|
20240904,120100,5496928900,67900,67900,67900,67900,239
|
|
20240904,120000,5480700800,68000,67900,68000,67900,55
|
|
20240904,115900,5476965700,67900,67900,67900,67900,50
|
|
20240904,115800,5473570700,68000,68000,68000,67900,101
|
|
20240904,115700,5466702800,68000,68000,68000,67900,20
|
|
20240904,115600,5465342900,68000,67900,68000,67900,183
|
|
20240904,115500,5452916400,67800,67900,67900,67800,247
|
|
20240904,115400,5436152100,68000,68000,68000,67900,39
|
|
20240904,115300,5433501100,68000,67900,68000,67900,2
|
|
20240904,115200,5433365200,67900,67900,68000,67900,1035
|
|
20240904,115100,5363007200,67900,67900,67900,67900,273
|
|
20240904,115000,5344470500,67800,67800,67900,67800,41
|
|
20240904,114900,5341687200,67800,67800,67900,67800,14
|
|
20240904,114800,5340737000,67900,67800,67900,67800,183
|
|
20240904,114700,5328320100,67800,67800,67800,67800,58
|
|
20240904,114600,5324387700,67800,67800,67800,67800,104
|
|
20240904,114500,5317336500,67800,67900,68000,67800,654
|
|
20240904,114400,5272930900,67900,68000,68000,67900,6
|
|
20240904,114300,5272523000,68000,68000,68000,68000,11
|
|
20240904,114200,5271775000,68000,68000,68000,67900,22
|
|
20240904,114100,5270279100,68000,68000,68000,68000,100
|
|
20240904,114000,5263479100,68000,67900,68000,67900,476
|
|
20240904,113900,5231114600,67900,68000,68000,67900,100
|
|
20240904,113800,5224319600,67900,67900,67900,67900,65
|
|
20240904,113700,5219906100,67900,67900,67900,67900,27
|
|
20240904,113600,5218072800,67900,67800,67900,67800,312
|
|
20240904,113500,5196892100,67800,67800,67800,67800,181
|
|
20240904,113400,5184620300,67800,67900,67900,67800,494
|
|
20240904,113300,5151081600,67900,68000,68000,67900,85
|
|
20240904,113200,5145309100,68000,68000,68000,68000,3
|
|
20240904,113100,5145105100,67900,68000,68000,67900,17
|
|
20240904,113000,5143949700,68000,67900,68000,67900,452
|
|
20240904,112900,5113214500,68000,68000,68000,67900,93
|
|
20240904,112800,5106890900,67900,67900,68000,67900,10
|
|
20240904,112700,5106211800,67900,67900,67900,67900,4
|
|
20240904,112600,5105940200,68000,68000,68000,68000,23
|
|
20240904,112500,5104376200,68000,67900,68000,67900,461
|
|
20240904,112400,5073028300,67900,67900,67900,67900,66
|
|
20240904,112300,5068546900,67900,68000,68000,67900,134
|
|
20240904,112200,5059445900,67900,68000,68000,67900,44
|
|
20240904,112100,5056456000,68000,67900,68000,67900,14
|
|
20240904,112000,5055505300,67900,67800,67900,67800,852
|
|
20240904,111900,4997689700,67700,67700,67800,67700,23
|
|
20240904,111800,4996132400,67700,67800,67800,67700,8
|
|
20240904,111700,4995590100,67800,67800,67800,67800,4
|
|
20240904,111600,4995318900,67800,67800,67800,67800,31
|
|
20240904,111500,4993217100,67800,67700,67800,67700,43
|
|
20240904,111400,4990303900,67700,67600,67700,67600,186
|
|
20240904,111300,4977725000,67600,67600,67600,67600,1
|
|
20240904,111200,4977657400,67700,67700,67700,67700,41
|
|
20240904,111100,4974881700,67700,67700,67800,67700,6
|
|
20240904,111000,4974475200,67800,67700,67800,67700,24
|
|
20240904,110900,4972850100,67700,67700,67700,67700,389
|
|
20240904,110800,4946514800,67600,67600,67600,67600,46
|
|
20240904,110700,4943405200,67600,67600,67700,67600,471
|
|
20240904,110600,4911560600,67600,67700,67700,67600,340
|
|
20240904,110500,4888544100,67800,67800,67800,67700,215
|
|
20240904,110400,4873987100,67800,67700,67800,67700,133
|
|
20240904,110300,4864982000,67600,67600,67700,67600,70
|
|
20240904,110200,4860247600,67700,67600,67700,67600,2
|
|
20240904,110100,4860112300,67700,67800,67800,67700,647
|
|
20240904,110000,4816257000,67900,67900,67900,67900,5
|
|
20240904,105900,4815917500,67800,67800,67800,67800,69
|
|
20240904,105800,4811239300,67800,67800,67800,67800,99
|
|
20240904,105700,4804527100,67800,67800,67800,67800,129
|
|
20240904,105600,4795780900,67800,67900,67900,67800,67
|
|
20240904,105500,4791232600,67900,67800,67900,67800,7
|
|
20240904,105400,4790757700,67800,67700,67900,67700,546
|
|
20240904,105300,4753739000,67700,67800,67800,67700,2
|
|
20240904,105200,4753603500,67700,67800,67800,67700,451
|
|
20240904,105100,4723032700,67700,67700,67800,67700,20
|
|
20240904,105000,4721677600,67700,67700,67700,67700,29
|
|
20240904,104900,4719714300,67800,67700,67800,67700,140
|
|
20240904,104800,4710235500,67700,67700,67700,67700,273
|
|
20240904,104700,4691753400,67700,67700,67700,67700,16
|
|
20240904,104600,4690670200,67700,67600,67800,67600,133
|
|
20240904,104500,4681670400,67600,67800,67800,67600,642
|
|
20240904,104400,4638185300,67800,67800,67800,67800,81
|
|
20240904,104300,4632693500,67800,67800,67900,67700,201
|
|
20240904,104200,4619066600,67900,67700,67900,67700,623
|
|
20240904,104100,4576841100,67700,67800,67800,67700,252
|
|
20240904,104000,4559756700,67700,67700,67700,67600,537
|
|
20240904,103900,4523423800,67700,67700,67700,67700,168
|
|
20240904,103800,4512050200,67600,67600,67600,67600,141
|
|
20240904,103700,4502518600,67500,67500,67600,67500,47
|
|
20240904,103600,4499344100,67500,67500,67500,67400,586
|
|
20240904,103500,4459790500,67500,67400,67500,67400,120
|
|
20240904,103400,4451701600,67400,67400,67400,67400,32
|
|
20240904,103300,4449544800,67400,67400,67500,67300,225
|
|
20240904,103200,4434359600,67400,67400,67400,67400,238
|
|
20240904,103100,4418318400,67300,67200,67300,67100,1363
|
|
20240904,103000,4326639400,67200,67200,67200,67200,2
|
|
20240904,102900,4326505000,67200,67200,67300,67100,445
|
|
20240904,102800,4296601600,67300,67200,67300,67200,178
|
|
20240904,102700,4284639800,67200,67200,67200,67200,248
|
|
20240904,102600,4267974200,67200,67300,67300,67200,31
|
|
20240904,102500,4265890900,67200,67200,67200,67200,5
|
|
20240904,102400,4265554900,67200,67200,67200,67200,56
|
|
20240904,102300,4261791700,67200,67200,67200,67200,1155
|
|
20240904,102200,4184175700,67100,67200,67200,67100,170
|
|
20240904,102100,4172764900,67200,67100,67200,67100,83
|
|
20240904,102000,4167194000,67100,67100,67200,67100,29
|
|
20240904,101900,4165248000,67100,67200,67200,67100,150
|
|
20240904,101800,4155182800,67200,67200,67200,67100,22
|
|
20240904,101700,4153705200,67200,67200,67200,67100,536
|
|
20240904,101600,4117695500,67100,67100,67200,67100,128
|
|
20240904,101500,4109106000,67100,67200,67200,67100,2107
|
|
20240904,101400,3967617500,67200,67200,67200,67200,12
|
|
20240904,101300,3966811100,67100,67300,67300,67100,35
|
|
20240904,101200,3964459200,67100,67000,67300,67000,590
|
|
20240904,101100,3924824900,67100,67100,67100,67100,152
|
|
20240904,101000,3914625700,67100,67100,67100,67100,80
|
|
20240904,100900,3909257700,67100,67100,67100,67000,424
|
|
20240904,100800,3880810400,67100,67100,67100,67000,100
|
|
20240904,100700,3874105400,67100,67100,67100,67100,483
|
|
20240904,100600,3841696100,67100,67100,67200,67100,153
|
|
20240904,100500,3831429300,67100,67300,67300,67100,450
|
|
20240904,100400,3801194600,67300,67300,67300,67200,38
|
|
20240904,100300,3798640300,67300,67200,67300,67200,67
|
|
20240904,100200,3794137400,67200,67300,67300,67100,19
|
|
20240904,100100,3792860700,67300,67100,67300,67100,194
|
|
20240904,100000,3779833900,67100,67100,67300,67000,948
|
|
20240904,095900,3716146900,67000,67100,67100,67000,259
|
|
20240904,095800,3698780600,67100,67200,67200,67100,176
|
|
20240904,095700,3686969400,67200,67100,67200,67100,619
|
|
20240904,095600,3645382500,67100,67200,67200,67100,106
|
|
20240904,095500,3638269800,67100,67100,67200,67100,179
|
|
20240904,095400,3626254200,67100,67200,67300,67100,444
|
|
20240904,095300,3596427300,67200,67200,67300,67100,536
|
|
20240904,095200,3560432200,67300,67300,67300,67300,476
|
|
20240904,095100,3528397400,67300,67300,67300,67300,189
|
|
20240904,095000,3515677700,67300,67400,67400,67300,248
|
|
20240904,094900,3498986800,67300,67400,67400,67300,25
|
|
20240904,094800,3497303300,67300,67300,67300,67300,177
|
|
20240904,094700,3485391200,67300,67300,67300,67200,77
|
|
20240904,094600,3480216600,67200,67100,67200,67100,328
|
|
20240904,094500,3458194500,67100,67200,67200,67100,751
|
|
20240904,094400,3407727900,67300,67300,67300,67300,66
|
|
20240904,094300,3403286100,67300,67400,67500,67300,851
|
|
20240904,094200,3345933200,67500,67500,67500,67400,33
|
|
20240904,094100,3343706200,67400,67400,67500,67400,337
|
|
20240904,094000,3320992300,67400,67200,67400,67200,475
|
|
20240904,093900,3289029100,67300,67300,67300,67300,69
|
|
20240904,093800,3284385400,67300,67200,67300,67200,318
|
|
20240904,093700,3262997100,67200,67300,67300,67200,400
|
|
20240904,093600,3236078700,67200,67200,67300,67100,480
|
|
20240904,093500,3203843700,67200,67300,67300,67200,170
|
|
20240904,093400,3192419500,67300,67200,67300,67200,220
|
|
20240904,093300,3177635100,67300,67200,67300,67200,400
|
|
20240904,093200,3150747900,67200,67100,67300,67100,78
|
|
20240904,093100,3145505900,67200,67200,67200,67200,499
|
|
20240904,093000,3111973100,67200,67200,67300,67100,117
|
|
20240904,092900,3104114800,67200,67500,67500,67200,555
|
|
20240904,092800,3066714700,67500,67500,67500,67400,190
|
|
20240904,092700,3053907400,67500,67400,67500,67300,220
|
|
20240904,092600,3039065600,67300,67100,67300,67100,162
|
|
20240904,092500,3028168300,67200,67200,67200,67100,531
|
|
20240904,092400,2992519900,67300,67300,67300,67200,134
|
|
20240904,092300,2983509200,67300,67100,67300,67100,277
|
|
20240904,092200,2964897100,67100,66900,67500,66900,3229
|
|
20240904,092100,2747220900,67100,67100,67200,66900,3525
|
|
20240904,092000,2511175900,67200,67000,67200,66900,969
|
|
20240904,091900,2446269900,67000,67000,67400,66900,4532
|
|
20240904,091800,2141779300,67000,67100,67100,66900,1482
|
|
20240904,091700,2042484200,67200,67200,67200,67100,521
|
|
20240904,091600,2007507200,67200,67000,67200,67000,1648
|
|
20240904,091500,1896906900,66900,67000,67100,66900,2150
|
|
20240904,091400,1752907100,67000,67100,67100,66900,465
|
|
20240904,091300,1721751500,67000,67200,67200,67000,1677
|
|
20240904,091200,1609349100,67300,67200,67400,67000,1524
|
|
20240904,091100,1507015800,67200,67200,67300,67200,344
|
|
20240904,091000,1483896800,67200,67400,67400,67100,958
|
|
20240904,090900,1419527600,67400,67300,67400,67200,306
|
|
20240904,090800,1398951100,67200,66900,67200,66900,1326
|
|
20240904,090700,1310094900,66900,67000,67100,66900,1778
|
|
20240904,090600,1191039400,66900,67100,67100,66800,627
|
|
20240904,090500,1149101800,66900,67200,67300,66900,2420
|
|
20240904,090400,986816200,67100,67100,67100,67000,2062
|
|
20240904,090300,848546800,67100,67100,67100,66900,1842
|
|
20240904,090200,725128400,67000,67000,67100,66800,2097
|
|
20240904,090100,584676000,66900,67400,67400,66800,2192
|
|
20240904,090000,437751900,67400,67000,67400,67000,6349
|