646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,194200,3831104500,67500,67500,67500,67500,0
|
|
20240909,194100,3831104500,67500,67500,67500,67500,0
|
|
20240909,194000,3831104500,67500,67500,67500,67500,0
|
|
20240909,193900,3831104500,67500,67500,67500,67500,0
|
|
20240909,193800,3831104500,67500,67500,67500,67500,0
|
|
20240909,193700,3831104500,67500,67500,67500,67500,0
|
|
20240909,193600,3831104500,67500,67500,67500,67500,0
|
|
20240909,193500,3831104500,67500,67500,67500,67500,0
|
|
20240909,193400,3831104500,67500,67500,67500,67500,0
|
|
20240909,193300,3831104500,67500,67500,67500,67500,0
|
|
20240909,193200,3831104500,67500,67500,67500,67500,0
|
|
20240909,193100,3831104500,67500,67500,67500,67500,0
|
|
20240909,193000,3831104500,67500,67500,67500,67500,0
|
|
20240909,192900,3831104500,67500,67500,67500,67500,0
|
|
20240909,192800,3831104500,67500,67500,67500,67500,0
|
|
20240909,192700,3831104500,67500,67500,67500,67500,0
|
|
20240909,192600,3831104500,67500,67500,67500,67500,0
|
|
20240909,192500,3831104500,67500,67500,67500,67500,0
|
|
20240909,192400,3831104500,67500,67500,67500,67500,0
|
|
20240909,192300,3831104500,67500,67500,67500,67500,0
|
|
20240909,192200,3831104500,67500,67500,67500,67500,0
|
|
20240909,192100,3831104500,67500,67500,67500,67500,0
|
|
20240909,192000,3831104500,67500,67500,67500,67500,0
|
|
20240909,191900,3831104500,67500,67500,67500,67500,0
|
|
20240909,191800,3831104500,67500,67500,67500,67500,0
|
|
20240909,191700,3831104500,67500,67500,67500,67500,0
|
|
20240909,191600,3831104500,67500,67500,67500,67500,0
|
|
20240909,191500,3831104500,67500,67500,67500,67500,0
|
|
20240909,191400,3831104500,67500,67500,67500,67500,0
|
|
20240909,191300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,191200,3831104500,67500,67500,67500,67500,0
|
|
20240909,191100,3831104500,67500,67500,67500,67500,0
|
|
20240909,191000,3831104500,67500,67500,67500,67500,0
|
|
20240909,190900,3831104500,67500,67500,67500,67500,0
|
|
20240909,190800,3831104500,67500,67500,67500,67500,0
|
|
20240909,190700,3831104500,67500,67500,67500,67500,0
|
|
20240909,190600,3831104500,67500,67500,67500,67500,0
|
|
20240909,190500,3831104500,67500,67500,67500,67500,0
|
|
20240909,190400,3831104500,67500,67500,67500,67500,0
|
|
20240909,190300,3831104500,67500,67500,67500,67500,0
|
|
20240909,190200,3831104500,67500,67500,67500,67500,0
|
|
20240909,190100,3831104500,67500,67500,67500,67500,0
|
|
20240909,190000,3831104500,67500,67500,67500,67500,0
|
|
20240909,185900,3831104500,67500,67500,67500,67500,0
|
|
20240909,185800,3831104500,67500,67500,67500,67500,0
|
|
20240909,185700,3831104500,67500,67500,67500,67500,0
|
|
20240909,185600,3831104500,67500,67500,67500,67500,0
|
|
20240909,185500,3831104500,67500,67500,67500,67500,0
|
|
20240909,185400,3831104500,67500,67500,67500,67500,0
|
|
20240909,185300,3831104500,67500,67500,67500,67500,0
|
|
20240909,185200,3831104500,67500,67500,67500,67500,0
|
|
20240909,185100,3831104500,67500,67500,67500,67500,0
|
|
20240909,185000,3831104500,67500,67500,67500,67500,0
|
|
20240909,184900,3831104500,67500,67500,67500,67500,0
|
|
20240909,184800,3831104500,67500,67500,67500,67500,0
|
|
20240909,184700,3831104500,67500,67500,67500,67500,0
|
|
20240909,184600,3831104500,67500,67500,67500,67500,0
|
|
20240909,184500,3831104500,67500,67500,67500,67500,0
|
|
20240909,184400,3831104500,67500,67500,67500,67500,0
|
|
20240909,184300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,184200,3831104500,67500,67500,67500,67500,0
|
|
20240909,184100,3831104500,67500,67500,67500,67500,0
|
|
20240909,184000,3831104500,67500,67500,67500,67500,0
|
|
20240909,183900,3831104500,67500,67500,67500,67500,0
|
|
20240909,183800,3831104500,67500,67500,67500,67500,0
|
|
20240909,183700,3831104500,67500,67500,67500,67500,0
|
|
20240909,183600,3831104500,67500,67500,67500,67500,0
|
|
20240909,183500,3831104500,67500,67500,67500,67500,0
|
|
20240909,183400,3831104500,67500,67500,67500,67500,0
|
|
20240909,183300,3831104500,67500,67500,67500,67500,0
|
|
20240909,183200,3831104500,67500,67500,67500,67500,0
|
|
20240909,183100,3831104500,67500,67500,67500,67500,0
|
|
20240909,183000,3831104500,67500,67500,67500,67500,0
|
|
20240909,182900,3831104500,67500,67500,67500,67500,0
|
|
20240909,182800,3831104500,67500,67500,67500,67500,0
|
|
20240909,182700,3831104500,67500,67500,67500,67500,0
|
|
20240909,182600,3831104500,67500,67500,67500,67500,0
|
|
20240909,182500,3831104500,67500,67500,67500,67500,0
|
|
20240909,182400,3831104500,67500,67500,67500,67500,0
|
|
20240909,182300,3831104500,67500,67500,67500,67500,0
|
|
20240909,182200,3831104500,67500,67500,67500,67500,0
|
|
20240909,182100,3831104500,67500,67500,67500,67500,0
|
|
20240909,182000,3831104500,67500,67500,67500,67500,0
|
|
20240909,181900,3831104500,67500,67500,67500,67500,0
|
|
20240909,181800,3831104500,67500,67500,67500,67500,0
|
|
20240909,181700,3831104500,67500,67500,67500,67500,0
|
|
20240909,181600,3831104500,67500,67500,67500,67500,0
|
|
20240909,181500,3831104500,67500,67500,67500,67500,0
|
|
20240909,181400,3831104500,67500,67500,67500,67500,0
|
|
20240909,181300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,181200,3831104500,67500,67500,67500,67500,0
|
|
20240909,181100,3831104500,67500,67500,67500,67500,0
|
|
20240909,181000,3831104500,67500,67500,67500,67500,0
|
|
20240909,180900,3831104500,67500,67500,67500,67500,0
|
|
20240909,180800,3831104500,67500,67500,67500,67500,0
|
|
20240909,180700,3831104500,67500,67500,67500,67500,0
|
|
20240909,180600,3831104500,67500,67500,67500,67500,0
|
|
20240909,180500,3831104500,67500,67500,67500,67500,0
|
|
20240909,180400,3831104500,67500,67500,67500,67500,0
|
|
20240909,180300,3831104500,67500,67500,67500,67500,0
|
|
20240909,180200,3831104500,67500,67500,67500,67500,0
|
|
20240909,180100,3831104500,67500,67500,67500,67500,0
|
|
20240909,180000,3831104500,67500,67500,67500,67500,0
|
|
20240909,175900,3831104500,67500,67500,67500,67500,0
|
|
20240909,175800,3831104500,67500,67500,67500,67500,0
|
|
20240909,175700,3831104500,67500,67500,67500,67500,0
|
|
20240909,175600,3831104500,67500,67500,67500,67500,0
|
|
20240909,175500,3831104500,67500,67500,67500,67500,0
|
|
20240909,175400,3831104500,67500,67500,67500,67500,0
|
|
20240909,175300,3831104500,67500,67500,67500,67500,0
|
|
20240909,175200,3831104500,67500,67500,67500,67500,0
|
|
20240909,175100,3831104500,67500,67500,67500,67500,0
|
|
20240909,175000,3831104500,67500,67500,67500,67500,0
|
|
20240909,174900,3831104500,67500,67500,67500,67500,0
|
|
20240909,174800,3831104500,67500,67500,67500,67500,0
|
|
20240909,174700,3831104500,67500,67500,67500,67500,0
|
|
20240909,174600,3831104500,67500,67500,67500,67500,0
|
|
20240909,174500,3831104500,67500,67500,67500,67500,0
|
|
20240909,174400,3831104500,67500,67500,67500,67500,0
|
|
20240909,174300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,174200,3831104500,67500,67500,67500,67500,0
|
|
20240909,174100,3831104500,67500,67500,67500,67500,0
|
|
20240909,174000,3831104500,67500,67500,67500,67500,0
|
|
20240909,173900,3831104500,67500,67500,67500,67500,0
|
|
20240909,173800,3831104500,67500,67500,67500,67500,0
|
|
20240909,173700,3831104500,67500,67500,67500,67500,0
|
|
20240909,173600,3831104500,67500,67500,67500,67500,0
|
|
20240909,173500,3831104500,67500,67500,67500,67500,0
|
|
20240909,173400,3831104500,67500,67500,67500,67500,0
|
|
20240909,173300,3831104500,67500,67500,67500,67500,0
|
|
20240909,173200,3831104500,67500,67500,67500,67500,0
|
|
20240909,173100,3831104500,67500,67500,67500,67500,0
|
|
20240909,173000,3831104500,67500,67500,67500,67500,0
|
|
20240909,172900,3831104500,67500,67500,67500,67500,0
|
|
20240909,172800,3831104500,67500,67500,67500,67500,0
|
|
20240909,172700,3831104500,67500,67500,67500,67500,0
|
|
20240909,172600,3831104500,67500,67500,67500,67500,0
|
|
20240909,172500,3831104500,67500,67500,67500,67500,0
|
|
20240909,172400,3831104500,67500,67500,67500,67500,0
|
|
20240909,172300,3831104500,67500,67500,67500,67500,0
|
|
20240909,172200,3831104500,67500,67500,67500,67500,0
|
|
20240909,172100,3831104500,67500,67500,67500,67500,0
|
|
20240909,172000,3831104500,67500,67500,67500,67500,0
|
|
20240909,171900,3831104500,67500,67500,67500,67500,0
|
|
20240909,171800,3831104500,67500,67500,67500,67500,0
|
|
20240909,171700,3831104500,67500,67500,67500,67500,0
|
|
20240909,171600,3831104500,67500,67500,67500,67500,0
|
|
20240909,171500,3831104500,67500,67500,67500,67500,0
|
|
20240909,171400,3831104500,67500,67500,67500,67500,0
|
|
20240909,171300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,171200,3831104500,67500,67500,67500,67500,0
|
|
20240909,171100,3831104500,67500,67500,67500,67500,0
|
|
20240909,171000,3831104500,67500,67500,67500,67500,0
|
|
20240909,170900,3831104500,67500,67500,67500,67500,0
|
|
20240909,170800,3831104500,67500,67500,67500,67500,0
|
|
20240909,170700,3831104500,67500,67500,67500,67500,0
|
|
20240909,170600,3831104500,67500,67500,67500,67500,0
|
|
20240909,170500,3831104500,67500,67500,67500,67500,0
|
|
20240909,170400,3831104500,67500,67500,67500,67500,0
|
|
20240909,170300,3831104500,67500,67500,67500,67500,0
|
|
20240909,170200,3831104500,67500,67500,67500,67500,0
|
|
20240909,170100,3831104500,67500,67500,67500,67500,0
|
|
20240909,170000,3831104500,67500,67500,67500,67500,0
|
|
20240909,165900,3831104500,67500,67500,67500,67500,0
|
|
20240909,165800,3831104500,67500,67500,67500,67500,0
|
|
20240909,165700,3831104500,67500,67500,67500,67500,0
|
|
20240909,165600,3831104500,67500,67500,67500,67500,0
|
|
20240909,165500,3831104500,67500,67500,67500,67500,0
|
|
20240909,165400,3831104500,67500,67500,67500,67500,0
|
|
20240909,165300,3831104500,67500,67500,67500,67500,0
|
|
20240909,165200,3831104500,67500,67500,67500,67500,0
|
|
20240909,165100,3831104500,67500,67500,67500,67500,0
|
|
20240909,165000,3831104500,67500,67500,67500,67500,0
|
|
20240909,164900,3831104500,67500,67500,67500,67500,0
|
|
20240909,164800,3831104500,67500,67500,67500,67500,0
|
|
20240909,164700,3831104500,67500,67500,67500,67500,0
|
|
20240909,164600,3831104500,67500,67500,67500,67500,0
|
|
20240909,164500,3831104500,67500,67500,67500,67500,0
|
|
20240909,164400,3831104500,67500,67500,67500,67500,0
|
|
20240909,164300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,164200,3831104500,67500,67500,67500,67500,0
|
|
20240909,164100,3831104500,67500,67500,67500,67500,0
|
|
20240909,164000,3831104500,67500,67500,67500,67500,0
|
|
20240909,163900,3831104500,67500,67500,67500,67500,0
|
|
20240909,163800,3831104500,67500,67500,67500,67500,0
|
|
20240909,163700,3831104500,67500,67500,67500,67500,0
|
|
20240909,163600,3831104500,67500,67500,67500,67500,0
|
|
20240909,163500,3831104500,67500,67500,67500,67500,0
|
|
20240909,163400,3831104500,67500,67500,67500,67500,0
|
|
20240909,163300,3831104500,67500,67500,67500,67500,0
|
|
20240909,163200,3831104500,67500,67500,67500,67500,0
|
|
20240909,163100,3831104500,67500,67500,67500,67500,0
|
|
20240909,163000,3831104500,67500,67500,67500,67500,0
|
|
20240909,162900,3831104500,67500,67500,67500,67500,0
|
|
20240909,162800,3831104500,67500,67500,67500,67500,0
|
|
20240909,162700,3831104500,67500,67500,67500,67500,0
|
|
20240909,162600,3831104500,67500,67500,67500,67500,0
|
|
20240909,162500,3831104500,67500,67500,67500,67500,0
|
|
20240909,162400,3831104500,67500,67500,67500,67500,0
|
|
20240909,162300,3831104500,67500,67500,67500,67500,0
|
|
20240909,162200,3831104500,67500,67500,67500,67500,0
|
|
20240909,162100,3831104500,67500,67500,67500,67500,0
|
|
20240909,162000,3831104500,67500,67500,67500,67500,0
|
|
20240909,161900,3831104500,67500,67500,67500,67500,0
|
|
20240909,161800,3831104500,67500,67500,67500,67500,0
|
|
20240909,161700,3831104500,67500,67500,67500,67500,0
|
|
20240909,161600,3831104500,67500,67500,67500,67500,0
|
|
20240909,161500,3831104500,67500,67500,67500,67500,0
|
|
20240909,161400,3831104500,67500,67500,67500,67500,0
|
|
20240909,161300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,161200,3831104500,67500,67500,67500,67500,0
|
|
20240909,161100,3831104500,67500,67500,67500,67500,0
|
|
20240909,161000,3831104500,67500,67500,67500,67500,0
|
|
20240909,160900,3831104500,67500,67500,67500,67500,0
|
|
20240909,160800,3831104500,67500,67500,67500,67500,0
|
|
20240909,160700,3831104500,67500,67500,67500,67500,0
|
|
20240909,160600,3831104500,67500,67500,67500,67500,0
|
|
20240909,160500,3831104500,67500,67500,67500,67500,0
|
|
20240909,160400,3831104500,67500,67500,67500,67500,0
|
|
20240909,160300,3831104500,67500,67500,67500,67500,0
|
|
20240909,160200,3831104500,67500,67500,67500,67500,0
|
|
20240909,160100,3831104500,67500,67500,67500,67500,0
|
|
20240909,160000,3831104500,67500,67500,67500,67500,0
|
|
20240909,155900,3831104500,67500,67500,67500,67500,0
|
|
20240909,155800,3831104500,67500,67500,67500,67500,0
|
|
20240909,155700,3831104500,67500,67500,67500,67500,0
|
|
20240909,155600,3831104500,67500,67500,67500,67500,0
|
|
20240909,155500,3831104500,67500,67500,67500,67500,0
|
|
20240909,155400,3831104500,67500,67500,67500,67500,0
|
|
20240909,155300,3831104500,67500,67500,67500,67500,0
|
|
20240909,155200,3831104500,67500,67500,67500,67500,0
|
|
20240909,155100,3831104500,67500,67500,67500,67500,0
|
|
20240909,155000,3831104500,67500,67500,67500,67500,0
|
|
20240909,154900,3831104500,67500,67500,67500,67500,0
|
|
20240909,154800,3831104500,67500,67500,67500,67500,0
|
|
20240909,154700,3831104500,67500,67500,67500,67500,0
|
|
20240909,154600,3831104500,67500,67500,67500,67500,0
|
|
20240909,154500,3831104500,67500,67500,67500,67500,0
|
|
20240909,154400,3831104500,67500,67500,67500,67500,0
|
|
20240909,154300,3831104500,67500,67500,67500,67500,1467
|
|
20240909,154200,3831104500,67500,67500,67500,67500,0
|
|
20240909,154100,3831104500,67500,67500,67500,67500,0
|
|
20240909,154000,3831104500,67500,67500,67500,67500,0
|
|
20240909,153900,3831104500,67500,67500,67500,67500,0
|
|
20240909,153800,3831104500,67500,67500,67500,67500,0
|
|
20240909,153700,3831104500,67500,67500,67500,67500,0
|
|
20240909,153600,3831104500,67500,67500,67500,67500,0
|
|
20240909,153500,3831104500,67500,67500,67500,67500,0
|
|
20240909,153400,3831104500,67500,67500,67500,67500,0
|
|
20240909,153300,3831104500,67500,67500,67500,67500,0
|
|
20240909,153200,3831104500,67500,67500,67500,67500,0
|
|
20240909,153100,3831104500,67500,67500,67500,67500,0
|
|
20240909,153000,3831104500,67500,67500,67500,67500,1467
|
|
20240909,152900,3732082000,67600,67600,67600,67600,0
|
|
20240909,152800,3732082000,67600,67600,67600,67600,0
|
|
20240909,152700,3732082000,67600,67600,67600,67600,0
|
|
20240909,152600,3732082000,67600,67600,67600,67600,0
|
|
20240909,152500,3732082000,67600,67600,67600,67600,0
|
|
20240909,152400,3732082000,67600,67600,67600,67600,0
|
|
20240909,152300,3732082000,67600,67600,67600,67600,0
|
|
20240909,152200,3732082000,67600,67600,67600,67600,0
|
|
20240909,152100,3732082000,67600,67600,67600,67600,0
|
|
20240909,152000,3732082000,67600,67600,67600,67600,0
|
|
20240909,151900,3732082000,67600,67600,67600,67400,572
|
|
20240909,151800,3693465200,67500,67600,67600,67500,273
|
|
20240909,151700,3675027700,67500,67600,67600,67400,36
|
|
20240909,151600,3672598000,67600,67500,67600,67500,881
|
|
20240909,151500,3613110700,67500,67500,67600,67500,470
|
|
20240909,151400,3581374700,67500,67600,67600,67500,271
|
|
20240909,151300,3563056400,67500,67500,67600,67500,123
|
|
20240909,151200,3554753800,67500,67500,67500,67500,4
|
|
20240909,151100,3554483800,67500,67600,67600,67500,18
|
|
20240909,151000,3553268700,67600,67500,67600,67500,33
|
|
20240909,150900,3551039300,67600,67500,67600,67500,601
|
|
20240909,150800,3510471100,67500,67500,67600,67500,111
|
|
20240909,150700,3502978300,67500,67500,67500,67500,7
|
|
20240909,150600,3502505800,67500,67500,67500,67500,190
|
|
20240909,150500,3489680800,67500,67600,67600,67500,86
|
|
20240909,150400,3483873800,67500,67500,67500,67500,54
|
|
20240909,150300,3480228800,67500,67400,67500,67300,400
|
|
20240909,150200,3453256000,67400,67300,67400,67300,162
|
|
20240909,150100,3442352900,67300,67400,67400,67300,29
|
|
20240909,150000,3440400900,67300,67300,67400,67300,34
|
|
20240909,145900,3438112600,67300,67300,67300,67300,71
|
|
20240909,145800,3433334300,67300,67300,67300,67300,17
|
|
20240909,145700,3432190200,67300,67300,67300,67300,119
|
|
20240909,145600,3424181500,67300,67300,67300,67300,30
|
|
20240909,145500,3422162500,67300,67300,67300,67300,12
|
|
20240909,145400,3421354900,67400,67400,67500,67400,80
|
|
20240909,145300,3415962700,67400,67400,67400,67400,3
|
|
20240909,145200,3415760500,67400,67400,67400,67400,152
|
|
20240909,145100,3405515700,67500,67400,67500,67400,89
|
|
20240909,145000,3399515400,67500,67300,67500,67300,30
|
|
20240909,144900,3397493400,67300,67400,67400,67300,4
|
|
20240909,144800,3397223900,67400,67400,67400,67400,1
|
|
20240909,144700,3397156500,67500,67400,67500,67400,314
|
|
20240909,144600,3375991900,67400,67500,67500,67400,503
|
|
20240909,144500,3342088300,67500,67500,67500,67500,13
|
|
20240909,144400,3341210800,67500,67600,67600,67500,1252
|
|
20240909,144300,3256690700,67600,67600,67600,67500,7
|
|
20240909,144200,3256217800,67500,67500,67600,67500,20
|
|
20240909,144100,3254866600,67500,67500,67500,67500,42
|
|
20240909,144000,3252031600,67500,67500,67600,67500,62
|
|
20240909,143900,3247846400,67400,67400,67500,67400,167
|
|
20240909,143800,3236574400,67400,67500,67500,67400,81
|
|
20240909,143700,3231107800,67500,67500,67600,67500,171
|
|
20240909,143600,3219552300,67500,67500,67500,67500,39
|
|
20240909,143500,3216919800,67500,67500,67500,67500,0
|
|
20240909,143400,3216919800,67500,67500,67500,67500,12
|
|
20240909,143300,3216109800,67500,67500,67500,67500,28
|
|
20240909,143200,3214219800,67500,67500,67500,67500,1
|
|
20240909,143100,3214152300,67500,67500,67500,67500,0
|
|
20240909,143000,3214152300,67500,67500,67500,67500,5
|
|
20240909,142900,3213814800,67500,67500,67500,67500,8
|
|
20240909,142800,3213274800,67500,67500,67500,67500,25
|
|
20240909,142700,3211587300,67500,67500,67500,67500,75
|
|
20240909,142600,3206524800,67500,67400,67500,67400,127
|
|
20240909,142500,3197952800,67500,67500,67500,67400,111
|
|
20240909,142400,3190462000,67400,67400,67400,67400,2
|
|
20240909,142300,3190327200,67400,67400,67400,67400,73
|
|
20240909,142200,3185407000,67400,67200,67400,67200,65
|
|
20240909,142100,3181032000,67400,67300,67400,67300,101
|
|
20240909,142000,3174225300,67400,67300,67400,67300,6
|
|
20240909,141900,3173821100,67300,67300,67300,67300,10
|
|
20240909,141800,3173148100,67300,67300,67300,67300,41
|
|
20240909,141700,3170388800,67300,67200,67300,67200,36
|
|
20240909,141600,3167968600,67200,67200,67200,67100,7
|
|
20240909,141500,3167498300,67100,67200,67300,67100,123
|
|
20240909,141400,3159239000,67300,67300,67300,67300,106
|
|
20240909,141300,3152105200,67300,67300,67300,67300,6
|
|
20240909,141200,3151701400,67300,67300,67300,67200,28
|
|
20240909,141100,3149817100,67400,67200,67400,67200,376
|
|
20240909,141000,3124527400,67300,67300,67300,67300,34
|
|
20240909,140900,3122239200,67400,67400,67400,67400,254
|
|
20240909,140800,3105119600,67400,67400,67400,67400,33
|
|
20240909,140700,3102895400,67400,67400,67400,67400,108
|
|
20240909,140600,3095616200,67500,67400,67500,67400,109
|
|
20240909,140500,3088269300,67500,67500,67500,67500,103
|
|
20240909,140400,3081316800,67500,67500,67500,67500,8
|
|
20240909,140300,3080776800,67600,67600,67600,67600,8
|
|
20240909,140200,3080236000,67600,67500,67600,67500,73
|
|
20240909,140100,3075301900,67600,67300,67600,67300,102
|
|
20240909,140000,3068428900,67300,67300,67300,67300,547
|
|
20240909,135900,3031615800,67300,67300,67300,67300,15
|
|
20240909,135800,3030606300,67500,67500,67500,67500,38
|
|
20240909,135700,3028041300,67500,67500,67500,67500,1
|
|
20240909,135600,3027973800,67500,67300,67500,67300,192
|
|
20240909,135500,3015017500,67400,67400,67400,67400,456
|
|
20240909,135400,2984283100,67400,67500,67500,67400,8
|
|
20240909,135300,2983743600,67500,67500,67500,67500,5
|
|
20240909,135200,2983406100,67500,67500,67500,67500,12
|
|
20240909,135100,2982596100,67400,67400,67400,67400,17
|
|
20240909,135000,2981450300,67400,67400,67500,67400,219
|
|
20240909,134900,2966669700,67500,67500,67500,67500,8
|
|
20240909,134800,2966129700,67400,67400,67400,67400,15
|
|
20240909,134700,2965118700,67400,67400,67400,67400,4
|
|
20240909,134600,2964849100,67400,67400,67400,67400,9
|
|
20240909,134500,2964242500,67400,67400,67400,67400,0
|
|
20240909,134400,2964242500,67400,67500,67500,67400,88
|
|
20240909,134300,2958303500,67500,67500,67500,67500,0
|
|
20240909,134200,2958303500,67500,67500,67500,67500,30
|
|
20240909,134100,2956278500,67500,67600,67600,67500,9
|
|
20240909,134000,2955670800,67600,67500,67600,67500,5
|
|
20240909,133900,2955333100,67400,67400,67600,67400,318
|
|
20240909,133800,2933897400,67500,67400,67500,67400,12
|
|
20240909,133700,2933088400,67500,67500,67600,67500,12
|
|
20240909,133600,2932278200,67500,67500,67500,67500,12
|
|
20240909,133500,2931468200,67500,67500,67500,67500,269
|
|
20240909,133400,2913310700,67500,67600,67600,67500,250
|
|
20240909,133300,2896422900,67700,67600,67700,67600,435
|
|
20240909,133200,2866974100,67700,67700,67700,67700,10
|
|
20240909,133100,2866297100,67700,67700,67700,67600,66
|
|
20240909,133000,2861834100,67600,67600,67700,67600,108
|
|
20240909,132900,2854533200,67600,67600,67600,67600,0
|
|
20240909,132800,2854533200,67600,67600,67600,67600,53
|
|
20240909,132700,2850950400,67600,67700,67700,67600,20
|
|
20240909,132600,2849596600,67700,67600,67700,67600,84
|
|
20240909,132500,2843910300,67600,67600,67600,67500,125
|
|
20240909,132400,2835460400,67600,67600,67600,67500,144
|
|
20240909,132300,2825728400,67500,67500,67500,67500,26
|
|
20240909,132200,2823973400,67500,67600,67600,67500,26
|
|
20240909,132100,2822217900,67600,67600,67600,67600,121
|
|
20240909,132000,2814038300,67500,67500,67600,67500,190
|
|
20240909,131900,2801195200,67600,67500,67600,67500,165
|
|
20240909,131800,2790042200,67600,67600,67600,67600,0
|
|
20240909,131700,2790042200,67600,67600,67600,67600,1
|
|
20240909,131600,2789974600,67500,67500,67500,67500,6
|
|
20240909,131500,2789569600,67500,67600,67600,67500,8
|
|
20240909,131400,2789029500,67500,67500,67600,67500,42
|
|
20240909,131300,2786193500,67500,67500,67500,67500,0
|
|
20240909,131200,2786193500,67500,67500,67600,67500,21
|
|
20240909,131100,2784775900,67500,67500,67500,67500,199
|
|
20240909,131000,2771343400,67500,67400,67500,67400,549
|
|
20240909,130900,2734298900,67400,67300,67400,67300,33
|
|
20240909,130800,2732075000,67300,67400,67400,67300,77
|
|
20240909,130700,2726885400,67400,67400,67400,67400,184
|
|
20240909,130600,2714483800,67400,67100,67400,67100,1693
|
|
20240909,130500,2600605000,67200,67200,67200,67200,5
|
|
20240909,130400,2600269000,67200,67200,67200,67200,2
|
|
20240909,130300,2600134600,67200,67200,67200,67200,1
|
|
20240909,130200,2600067400,67200,67200,67200,67200,17
|
|
20240909,130100,2598925000,67200,67200,67200,67200,108
|
|
20240909,130000,2591667400,67200,67000,67200,67000,165
|
|
20240909,125900,2580581000,67000,67100,67100,67000,410
|
|
20240909,125800,2553109100,67100,67000,67100,67000,16
|
|
20240909,125700,2552036000,67100,67100,67100,67100,2
|
|
20240909,125600,2551901800,67100,67100,67100,67100,130
|
|
20240909,125500,2543178800,67100,67100,67200,67100,21
|
|
20240909,125400,2541768700,67200,67200,67200,67200,26
|
|
20240909,125300,2540021500,67200,67200,67200,67100,27
|
|
20240909,125200,2538207600,67200,67200,67200,67200,15
|
|
20240909,125100,2537199600,67200,67100,67200,67100,177
|
|
20240909,125000,2525321700,67200,67200,67200,67200,2
|
|
20240909,124900,2525187300,67100,67200,67200,67100,14
|
|
20240909,124800,2524247100,67200,67200,67200,67200,204
|
|
20240909,124700,2510538300,67200,67200,67200,67200,50
|
|
20240909,124600,2507178300,67200,67200,67200,67200,1
|
|
20240909,124500,2507111100,67200,67200,67200,67200,13
|
|
20240909,124400,2506237500,67200,67300,67300,67200,13
|
|
20240909,124300,2505362700,67200,67200,67200,67200,0
|
|
20240909,124200,2505362700,67200,67100,67200,67100,409
|
|
20240909,124100,2477878100,67100,67100,67100,67100,5
|
|
20240909,124000,2477542600,67100,67100,67200,67100,18
|
|
20240909,123900,2476334700,67000,67000,67100,67000,42
|
|
20240909,123800,2473518000,67100,67100,67100,67000,215
|
|
20240909,123700,2459092200,67100,67100,67200,67100,77
|
|
20240909,123600,2453921500,67100,67100,67100,67100,23
|
|
20240909,123500,2452378200,67100,67100,67100,67100,12
|
|
20240909,123400,2451573000,67100,67100,67100,67100,2
|
|
20240909,123300,2451438800,67200,67100,67200,67100,11
|
|
20240909,123200,2450700600,67200,67200,67200,67200,3
|
|
20240909,123100,2450499000,67100,67200,67200,67100,120
|
|
20240909,123000,2442438000,67200,67100,67200,67100,35
|
|
20240909,122900,2440089100,67200,67200,67200,67200,0
|
|
20240909,122800,2440089100,67200,67200,67200,67200,0
|
|
20240909,122700,2440089100,67200,67100,67200,67100,25
|
|
20240909,122600,2438410600,67100,67100,67100,67100,20
|
|
20240909,122500,2437068600,67100,67000,67100,67000,76
|
|
20240909,122400,2431970600,67000,67000,67000,67000,21
|
|
20240909,122300,2430563600,67000,67000,67000,67000,19
|
|
20240909,122200,2429290600,67000,67000,67000,67000,1
|
|
20240909,122100,2429223600,67100,67100,67100,67100,3
|
|
20240909,122000,2429022300,67100,67100,67100,67100,7
|
|
20240909,121900,2428552600,67200,67200,67200,67200,258
|
|
20240909,121800,2411215000,67200,67200,67200,67100,46
|
|
20240909,121700,2408124100,67200,67100,67200,67100,6
|
|
20240909,121600,2407721400,67100,67100,67100,67100,0
|
|
20240909,121500,2407721400,67100,67100,67100,67100,12
|
|
20240909,121400,2406916200,67100,67100,67100,67100,7
|
|
20240909,121300,2406446500,67100,67200,67200,67100,17
|
|
20240909,121200,2405304800,67300,67100,67300,67100,17
|
|
20240909,121100,2404161600,67100,67200,67200,67100,16
|
|
20240909,121000,2403087400,67300,67300,67300,67300,0
|
|
20240909,120900,2403087400,67300,67200,67300,67100,154
|
|
20240909,120800,2392725200,67200,67200,67200,67200,5
|
|
20240909,120700,2392389200,67200,67200,67200,67200,9
|
|
20240909,120600,2391784400,67200,67200,67200,67200,12
|
|
20240909,120500,2390978000,67200,67200,67200,67200,10
|
|
20240909,120400,2390306000,67200,67300,67400,67200,89
|
|
20240909,120300,2384319600,67300,67300,67300,67300,31
|
|
20240909,120200,2382233300,67400,67300,67400,67300,3
|
|
20240909,120100,2382031300,67400,67300,67400,67300,49
|
|
20240909,120000,2378733400,67300,67300,67300,67300,101
|
|
20240909,115900,2371936100,67300,67100,67300,67100,270
|
|
20240909,115800,2353765300,67200,67300,67300,67200,66
|
|
20240909,115700,2349329100,67300,67300,67300,67200,51
|
|
20240909,115600,2345897700,67200,67100,67200,67100,149
|
|
20240909,115500,2335885400,67100,67100,67100,67100,1
|
|
20240909,115400,2335818300,67100,67100,67100,67100,42
|
|
20240909,115300,2333000100,67100,66900,67100,66900,102
|
|
20240909,115200,2326161200,66900,67100,67200,66900,495
|
|
20240909,115100,2292972900,67100,67100,67100,67100,38
|
|
20240909,115000,2290423100,67100,67100,67100,67000,27
|
|
20240909,114900,2288611700,67100,67200,67200,67100,135
|
|
20240909,114800,2279549300,67200,67200,67200,67100,93
|
|
20240909,114700,2273300800,67200,67200,67200,67200,1
|
|
20240909,114600,2273233600,67200,67200,67200,67200,16
|
|
20240909,114500,2272158400,67300,67300,67400,67300,137
|
|
20240909,114400,2262932300,67400,67300,67400,67200,230
|
|
20240909,114300,2247448300,67200,67200,67200,67200,63
|
|
20240909,114200,2243214700,67100,67100,67100,67100,148
|
|
20240909,114100,2233283900,67100,67100,67100,67100,93
|
|
20240909,114000,2227043600,67100,67200,67200,67100,86
|
|
20240909,113900,2221272500,67200,67200,67200,67200,66
|
|
20240909,113800,2216837300,67200,67200,67200,67200,87
|
|
20240909,113700,2210990900,67200,67100,67200,67100,66
|
|
20240909,113600,2206561700,67100,67000,67100,67000,66
|
|
20240909,113500,2202135000,67100,67200,67200,67100,209
|
|
20240909,113400,2188110700,67200,67200,67300,67100,167
|
|
20240909,113300,2176881500,67200,67100,67400,67000,493
|
|
20240909,113200,2143764300,67100,67000,67100,67000,9
|
|
20240909,113100,2143161200,67000,67100,67100,67000,11
|
|
20240909,113000,2142423900,67000,67000,67000,67000,85
|
|
20240909,112900,2136728900,67100,67000,67100,67000,3
|
|
20240909,112800,2136527800,67100,67100,67100,67100,169
|
|
20240909,112700,2125187900,67100,67000,67100,67000,10
|
|
20240909,112600,2124517400,66900,67000,67000,66900,289
|
|
20240909,112500,2105155100,67000,67100,67100,67000,122
|
|
20240909,112400,2096969500,67100,67100,67100,67100,13
|
|
20240909,112300,2096097200,67000,67000,67000,67000,41
|
|
20240909,112200,2093350200,67000,67000,67000,67000,195
|
|
20240909,112100,2080285200,67000,67000,67000,67000,157
|
|
20240909,112000,2069766200,67000,66900,67000,66900,102
|
|
20240909,111900,2062932500,66900,66900,66900,66900,2
|
|
20240909,111800,2062798700,67000,66900,67000,66900,56
|
|
20240909,111700,2059050300,66900,67000,67000,66900,185
|
|
20240909,111600,2046656700,67000,67000,67000,67000,43
|
|
20240909,111500,2043775700,67000,66900,67000,66900,55
|
|
20240909,111400,2040094800,66900,66800,66900,66800,86
|
|
20240909,111300,2034342800,66800,66900,66900,66800,110
|
|
20240909,111200,2026988300,66800,66600,66800,66600,330
|
|
20240909,111100,2004951400,66600,66600,66600,66600,51
|
|
20240909,111000,2001554800,66600,66600,66600,66600,27
|
|
20240909,110900,1999756600,66600,66600,66700,66600,49
|
|
20240909,110800,1996490000,66800,66800,66800,66800,4
|
|
20240909,110700,1996222800,66800,66700,66800,66700,109
|
|
20240909,110600,1988943200,66700,66500,66800,66500,312
|
|
20240909,110500,1968133200,66600,66600,66600,66600,10
|
|
20240909,110400,1967467200,66300,66600,66700,66200,323
|
|
20240909,110300,1945977800,66600,66600,66600,66600,6
|
|
20240909,110200,1945578200,66700,66600,66700,66600,30
|
|
20240909,110100,1943577800,66700,66700,66700,66700,0
|
|
20240909,110000,1943577800,66700,66700,66700,66700,67
|
|
20240909,105900,1939108900,66600,66700,66700,66600,137
|
|
20240909,105800,1929976500,66600,66700,66700,66600,544
|
|
20240909,105700,1893745000,66700,66700,66700,66700,20
|
|
20240909,105600,1892411000,66700,66800,66800,66600,540
|
|
20240909,105500,1856344400,66800,66800,66800,66800,37
|
|
20240909,105400,1853872800,66700,66600,66800,66600,180
|
|
20240909,105300,1841861600,66700,66600,66800,66600,53
|
|
20240909,105200,1838322800,66800,66600,67000,66600,1037
|
|
20240909,105100,1769103700,66600,66600,66600,66600,265
|
|
20240909,105000,1751454700,66500,66500,66500,66500,503
|
|
20240909,104900,1718005200,66300,66200,66400,66200,637
|
|
20240909,104800,1675774600,66200,66200,66200,66200,1
|
|
20240909,104700,1675708400,66200,66200,66200,66200,14
|
|
20240909,104600,1674781600,66300,66300,66300,66300,18
|
|
20240909,104500,1673588200,66300,66300,66300,66200,9
|
|
20240909,104400,1672991600,66200,66200,66200,66200,110
|
|
20240909,104300,1665709600,66200,66200,66200,66200,19
|
|
20240909,104200,1664451800,66200,66200,66200,66200,76
|
|
20240909,104100,1659420600,66200,66300,66300,66200,95
|
|
20240909,104000,1653129600,66300,66200,66300,66200,59
|
|
20240909,103900,1649223600,66200,66100,66200,66100,42
|
|
20240909,103800,1646443700,66100,66200,66200,66100,60
|
|
20240909,103700,1642471900,66200,66200,66200,66200,115
|
|
20240909,103600,1634858900,66200,66100,66200,66100,65
|
|
20240909,103500,1630561900,66100,66100,66100,66100,111
|
|
20240909,103400,1623224800,66100,66200,66200,66000,68
|
|
20240909,103300,1618724100,66100,66200,66200,66100,119
|
|
20240909,103200,1610852600,66200,66200,66200,66200,7
|
|
20240909,103100,1610389200,66100,66100,66100,66100,12
|
|
20240909,103000,1609596000,66200,66200,66200,66100,19
|
|
20240909,102900,1608339400,66200,66200,66200,66200,61
|
|
20240909,102800,1604301200,66200,66100,66200,66100,19
|
|
20240909,102700,1603044700,66300,66200,66300,66200,38
|
|
20240909,102600,1600527200,66200,66200,66200,66200,62
|
|
20240909,102500,1596422800,66200,66100,66200,66100,96
|
|
20240909,102400,1590071200,66100,66100,66100,66100,3
|
|
20240909,102300,1589872900,66200,66200,66200,66200,26
|
|
20240909,102200,1588151700,66200,66200,66200,66200,36
|
|
20240909,102100,1585768500,66200,66000,66200,66000,196
|
|
20240909,102000,1572812000,66000,66200,66200,66000,2
|
|
20240909,101900,1572679800,66000,66000,66200,66000,42
|
|
20240909,101800,1569907600,66000,66100,66100,66000,4
|
|
20240909,101700,1569643500,66000,66000,66000,66000,6
|
|
20240909,101600,1569247500,66000,66300,66300,66000,89
|
|
20240909,101500,1563355800,66300,66300,66300,66300,4
|
|
20240909,101400,1563090600,66400,66300,66400,66000,617
|
|
20240909,101300,1522281300,66300,66100,66300,66100,194
|
|
20240909,101200,1509431000,66200,66200,66200,66200,10
|
|
20240909,101100,1508769000,66200,66200,66200,66200,130
|
|
20240909,101000,1500163000,66200,66200,66200,66200,12
|
|
20240909,100900,1499368600,66200,66200,66300,66200,181
|
|
20240909,100800,1487378700,66200,66200,66200,66100,53
|
|
20240909,100700,1483870600,66300,66300,66300,66200,20
|
|
20240909,100600,1482545600,66200,66200,66200,66100,89
|
|
20240909,100500,1476654200,66100,66200,66200,66100,86
|
|
20240909,100400,1470967900,66200,65900,66200,65900,229
|
|
20240909,100300,1455837700,65900,66000,66000,65900,121
|
|
20240909,100200,1447861700,66000,66100,66200,66000,46
|
|
20240909,100100,1444822700,66100,65900,66100,65800,154
|
|
20240909,100000,1434670800,66000,65900,66100,65900,317
|
|
20240909,095900,1413763800,66100,66200,66200,66100,82
|
|
20240909,095800,1408343400,66200,66000,66200,65900,242
|
|
20240909,095700,1392373000,66000,66000,66000,66000,63
|
|
20240909,095600,1388215000,66000,66000,66000,66000,24
|
|
20240909,095500,1386631000,66000,66100,66200,66000,148
|
|
20240909,095400,1376839700,66200,66200,66200,66200,0
|
|
20240909,095300,1376839700,66200,66200,66200,66000,206
|
|
20240909,095200,1363207700,66200,65900,66200,65900,317
|
|
20240909,095100,1342279000,65900,66000,66100,65900,483
|
|
20240909,095000,1310404200,66000,66200,66200,66000,27
|
|
20240909,094900,1308621600,66000,66200,66200,66000,18
|
|
20240909,094800,1307433300,66200,66100,66200,66100,227
|
|
20240909,094700,1292425900,66100,66100,66100,66100,5
|
|
20240909,094600,1292095400,66100,66200,66200,66100,400
|
|
20240909,094500,1265652700,66200,66300,66300,66200,94
|
|
20240909,094400,1259427700,66300,66300,66400,66300,211
|
|
20240909,094300,1245436500,66400,66400,66400,66400,44
|
|
20240909,094200,1242514900,66300,66400,66400,66300,227
|
|
20240909,094100,1227447300,66400,66400,66500,66400,252
|
|
20240909,094000,1210714300,66400,66400,66400,66400,53
|
|
20240909,093900,1207195100,66400,66400,66400,66400,213
|
|
20240909,093800,1193051900,66400,66100,66400,66100,489
|
|
20240909,093700,1160673400,66100,66100,66100,66100,22
|
|
20240909,093600,1159219200,66100,66100,66100,66100,65
|
|
20240909,093500,1154922700,66100,66100,66200,66000,194
|
|
20240909,093400,1142106800,66100,65900,66100,65900,158
|
|
20240909,093300,1131680600,65900,66000,66000,65900,330
|
|
20240909,093200,1109933500,66000,66100,66100,66000,204
|
|
20240909,093100,1096469300,66100,66200,66200,66100,122
|
|
20240909,093000,1088402000,66200,66200,66200,66200,11
|
|
20240909,092900,1087673800,66200,66100,66200,66000,198
|
|
20240909,092800,1074576000,66000,66200,66200,66000,236
|
|
20240909,092700,1058975300,65900,66100,66100,65900,95
|
|
20240909,092600,1052707100,66300,66200,66300,66200,187
|
|
20240909,092500,1040327200,66200,66200,66300,66000,429
|
|
20240909,092400,1011967500,66200,66300,66300,66200,149
|
|
20240909,092300,1002098100,66300,66100,66300,66100,85
|
|
20240909,092200,996473500,66100,66200,66200,66100,365
|
|
20240909,092100,972329000,66200,66300,66300,66200,408
|
|
20240909,092000,945290100,66200,66000,66200,66000,655
|
|
20240909,091900,901983400,66100,66000,66100,65900,376
|
|
20240909,091800,877169700,66000,65900,66000,65800,151
|
|
20240909,091700,867217100,65900,65900,66000,65900,142
|
|
20240909,091600,857859100,66000,65600,66000,65600,163
|
|
20240909,091500,847128800,65600,65900,65900,65500,529
|
|
20240909,091400,812378200,65900,66000,66000,65900,264
|
|
20240909,091300,794957200,66000,66000,66100,65900,1158
|
|
20240909,091200,718518300,66000,66000,66000,65800,427
|
|
20240909,091100,690373300,66100,66200,66200,65900,186
|
|
20240909,091000,678096200,66200,66200,66300,65900,432
|
|
20240909,090900,649554800,66200,66000,66600,65800,784
|
|
20240909,090800,597619200,65900,65900,66000,65900,247
|
|
20240909,090700,581331300,65900,65800,65900,65800,694
|
|
20240909,090600,535621800,65800,65700,65900,65600,629
|
|
20240909,090500,494215900,65600,65800,65900,65600,345
|
|
20240909,090400,471534600,65700,65400,65900,65400,835
|
|
20240909,090300,416691400,65400,65800,65800,65300,1418
|
|
20240909,090200,323794500,65700,65900,65900,65500,747
|
|
20240909,090100,274705000,65900,65800,66000,65800,1481
|
|
20240909,090000,177203600,65600,65300,65600,65300,2687
|