646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,194300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,194200,4103059600,68200,68200,68200,68200,0
|
|
20240913,194100,4103059600,68200,68200,68200,68200,0
|
|
20240913,194000,4103059600,68200,68200,68200,68200,0
|
|
20240913,193900,4103059600,68200,68200,68200,68200,0
|
|
20240913,193800,4103059600,68200,68200,68200,68200,0
|
|
20240913,193700,4103059600,68200,68200,68200,68200,0
|
|
20240913,193600,4103059600,68200,68200,68200,68200,0
|
|
20240913,193500,4103059600,68200,68200,68200,68200,0
|
|
20240913,193400,4103059600,68200,68200,68200,68200,0
|
|
20240913,193300,4103059600,68200,68200,68200,68200,0
|
|
20240913,193200,4103059600,68200,68200,68200,68200,0
|
|
20240913,193100,4103059600,68200,68200,68200,68200,0
|
|
20240913,193000,4103059600,68200,68200,68200,68200,0
|
|
20240913,192900,4103059600,68200,68200,68200,68200,0
|
|
20240913,192800,4103059600,68200,68200,68200,68200,0
|
|
20240913,192700,4103059600,68200,68200,68200,68200,0
|
|
20240913,192600,4103059600,68200,68200,68200,68200,0
|
|
20240913,192500,4103059600,68200,68200,68200,68200,0
|
|
20240913,192400,4103059600,68200,68200,68200,68200,0
|
|
20240913,192300,4103059600,68200,68200,68200,68200,0
|
|
20240913,192200,4103059600,68200,68200,68200,68200,0
|
|
20240913,192100,4103059600,68200,68200,68200,68200,0
|
|
20240913,192000,4103059600,68200,68200,68200,68200,0
|
|
20240913,191900,4103059600,68200,68200,68200,68200,0
|
|
20240913,191800,4103059600,68200,68200,68200,68200,0
|
|
20240913,191700,4103059600,68200,68200,68200,68200,0
|
|
20240913,191600,4103059600,68200,68200,68200,68200,0
|
|
20240913,191500,4103059600,68200,68200,68200,68200,0
|
|
20240913,191400,4103059600,68200,68200,68200,68200,0
|
|
20240913,191300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,191200,4103059600,68200,68200,68200,68200,0
|
|
20240913,191100,4103059600,68200,68200,68200,68200,0
|
|
20240913,191000,4103059600,68200,68200,68200,68200,0
|
|
20240913,190900,4103059600,68200,68200,68200,68200,0
|
|
20240913,190800,4103059600,68200,68200,68200,68200,0
|
|
20240913,190700,4103059600,68200,68200,68200,68200,0
|
|
20240913,190600,4103059600,68200,68200,68200,68200,0
|
|
20240913,190500,4103059600,68200,68200,68200,68200,0
|
|
20240913,190400,4103059600,68200,68200,68200,68200,0
|
|
20240913,190300,4103059600,68200,68200,68200,68200,0
|
|
20240913,190200,4103059600,68200,68200,68200,68200,0
|
|
20240913,190100,4103059600,68200,68200,68200,68200,0
|
|
20240913,190000,4103059600,68200,68200,68200,68200,0
|
|
20240913,185900,4103059600,68200,68200,68200,68200,0
|
|
20240913,185800,4103059600,68200,68200,68200,68200,0
|
|
20240913,185700,4103059600,68200,68200,68200,68200,0
|
|
20240913,185600,4103059600,68200,68200,68200,68200,0
|
|
20240913,185500,4103059600,68200,68200,68200,68200,0
|
|
20240913,185400,4103059600,68200,68200,68200,68200,0
|
|
20240913,185300,4103059600,68200,68200,68200,68200,0
|
|
20240913,185200,4103059600,68200,68200,68200,68200,0
|
|
20240913,185100,4103059600,68200,68200,68200,68200,0
|
|
20240913,185000,4103059600,68200,68200,68200,68200,0
|
|
20240913,184900,4103059600,68200,68200,68200,68200,0
|
|
20240913,184800,4103059600,68200,68200,68200,68200,0
|
|
20240913,184700,4103059600,68200,68200,68200,68200,0
|
|
20240913,184600,4103059600,68200,68200,68200,68200,0
|
|
20240913,184500,4103059600,68200,68200,68200,68200,0
|
|
20240913,184400,4103059600,68200,68200,68200,68200,0
|
|
20240913,184300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,184200,4103059600,68200,68200,68200,68200,0
|
|
20240913,184100,4103059600,68200,68200,68200,68200,0
|
|
20240913,184000,4103059600,68200,68200,68200,68200,0
|
|
20240913,183900,4103059600,68200,68200,68200,68200,0
|
|
20240913,183800,4103059600,68200,68200,68200,68200,0
|
|
20240913,183700,4103059600,68200,68200,68200,68200,0
|
|
20240913,183600,4103059600,68200,68200,68200,68200,0
|
|
20240913,183500,4103059600,68200,68200,68200,68200,0
|
|
20240913,183400,4103059600,68200,68200,68200,68200,0
|
|
20240913,183300,4103059600,68200,68200,68200,68200,0
|
|
20240913,183200,4103059600,68200,68200,68200,68200,0
|
|
20240913,183100,4103059600,68200,68200,68200,68200,0
|
|
20240913,183000,4103059600,68200,68200,68200,68200,0
|
|
20240913,182900,4103059600,68200,68200,68200,68200,0
|
|
20240913,182800,4103059600,68200,68200,68200,68200,0
|
|
20240913,182700,4103059600,68200,68200,68200,68200,0
|
|
20240913,182600,4103059600,68200,68200,68200,68200,0
|
|
20240913,182500,4103059600,68200,68200,68200,68200,0
|
|
20240913,182400,4103059600,68200,68200,68200,68200,0
|
|
20240913,182300,4103059600,68200,68200,68200,68200,0
|
|
20240913,182200,4103059600,68200,68200,68200,68200,0
|
|
20240913,182100,4103059600,68200,68200,68200,68200,0
|
|
20240913,182000,4103059600,68200,68200,68200,68200,0
|
|
20240913,181900,4103059600,68200,68200,68200,68200,0
|
|
20240913,181800,4103059600,68200,68200,68200,68200,0
|
|
20240913,181700,4103059600,68200,68200,68200,68200,0
|
|
20240913,181600,4103059600,68200,68200,68200,68200,0
|
|
20240913,181500,4103059600,68200,68200,68200,68200,0
|
|
20240913,181400,4103059600,68200,68200,68200,68200,0
|
|
20240913,181300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,181200,4103059600,68200,68200,68200,68200,0
|
|
20240913,181100,4103059600,68200,68200,68200,68200,0
|
|
20240913,181000,4103059600,68200,68200,68200,68200,0
|
|
20240913,180900,4103059600,68200,68200,68200,68200,0
|
|
20240913,180800,4103059600,68200,68200,68200,68200,0
|
|
20240913,180700,4103059600,68200,68200,68200,68200,0
|
|
20240913,180600,4103059600,68200,68200,68200,68200,0
|
|
20240913,180500,4103059600,68200,68200,68200,68200,0
|
|
20240913,180400,4103059600,68200,68200,68200,68200,0
|
|
20240913,180300,4103059600,68200,68200,68200,68200,0
|
|
20240913,180200,4103059600,68200,68200,68200,68200,0
|
|
20240913,180100,4103059600,68200,68200,68200,68200,0
|
|
20240913,180000,4103059600,68200,68200,68200,68200,0
|
|
20240913,175900,4103059600,68200,68200,68200,68200,0
|
|
20240913,175800,4103059600,68200,68200,68200,68200,0
|
|
20240913,175700,4103059600,68200,68200,68200,68200,0
|
|
20240913,175600,4103059600,68200,68200,68200,68200,0
|
|
20240913,175500,4103059600,68200,68200,68200,68200,0
|
|
20240913,175400,4103059600,68200,68200,68200,68200,0
|
|
20240913,175300,4103059600,68200,68200,68200,68200,0
|
|
20240913,175200,4103059600,68200,68200,68200,68200,0
|
|
20240913,175100,4103059600,68200,68200,68200,68200,0
|
|
20240913,175000,4103059600,68200,68200,68200,68200,0
|
|
20240913,174900,4103059600,68200,68200,68200,68200,0
|
|
20240913,174800,4103059600,68200,68200,68200,68200,0
|
|
20240913,174700,4103059600,68200,68200,68200,68200,0
|
|
20240913,174600,4103059600,68200,68200,68200,68200,0
|
|
20240913,174500,4103059600,68200,68200,68200,68200,0
|
|
20240913,174400,4103059600,68200,68200,68200,68200,0
|
|
20240913,174300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,174200,4103059600,68200,68200,68200,68200,0
|
|
20240913,174100,4103059600,68200,68200,68200,68200,0
|
|
20240913,174000,4103059600,68200,68200,68200,68200,0
|
|
20240913,173900,4103059600,68200,68200,68200,68200,0
|
|
20240913,173800,4103059600,68200,68200,68200,68200,0
|
|
20240913,173700,4103059600,68200,68200,68200,68200,0
|
|
20240913,173600,4103059600,68200,68200,68200,68200,0
|
|
20240913,173500,4103059600,68200,68200,68200,68200,0
|
|
20240913,173400,4103059600,68200,68200,68200,68200,0
|
|
20240913,173300,4103059600,68200,68200,68200,68200,0
|
|
20240913,173200,4103059600,68200,68200,68200,68200,0
|
|
20240913,173100,4103059600,68200,68200,68200,68200,0
|
|
20240913,173000,4103059600,68200,68200,68200,68200,0
|
|
20240913,172900,4103059600,68200,68200,68200,68200,0
|
|
20240913,172800,4103059600,68200,68200,68200,68200,0
|
|
20240913,172700,4103059600,68200,68200,68200,68200,0
|
|
20240913,172600,4103059600,68200,68200,68200,68200,0
|
|
20240913,172500,4103059600,68200,68200,68200,68200,0
|
|
20240913,172400,4103059600,68200,68200,68200,68200,0
|
|
20240913,172300,4103059600,68200,68200,68200,68200,0
|
|
20240913,172200,4103059600,68200,68200,68200,68200,0
|
|
20240913,172100,4103059600,68200,68200,68200,68200,0
|
|
20240913,172000,4103059600,68200,68200,68200,68200,0
|
|
20240913,171900,4103059600,68200,68200,68200,68200,0
|
|
20240913,171800,4103059600,68200,68200,68200,68200,0
|
|
20240913,171700,4103059600,68200,68200,68200,68200,0
|
|
20240913,171600,4103059600,68200,68200,68200,68200,0
|
|
20240913,171500,4103059600,68200,68200,68200,68200,0
|
|
20240913,171400,4103059600,68200,68200,68200,68200,0
|
|
20240913,171300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,171200,4103059600,68200,68200,68200,68200,0
|
|
20240913,171100,4103059600,68200,68200,68200,68200,0
|
|
20240913,171000,4103059600,68200,68200,68200,68200,0
|
|
20240913,170900,4103059600,68200,68200,68200,68200,0
|
|
20240913,170800,4103059600,68200,68200,68200,68200,0
|
|
20240913,170700,4103059600,68200,68200,68200,68200,0
|
|
20240913,170600,4103059600,68200,68200,68200,68200,0
|
|
20240913,170500,4103059600,68200,68200,68200,68200,0
|
|
20240913,170400,4103059600,68200,68200,68200,68200,0
|
|
20240913,170300,4103059600,68200,68200,68200,68200,0
|
|
20240913,170200,4103059600,68200,68200,68200,68200,0
|
|
20240913,170100,4103059600,68200,68200,68200,68200,0
|
|
20240913,170000,4103059600,68200,68200,68200,68200,0
|
|
20240913,165900,4103059600,68200,68200,68200,68200,0
|
|
20240913,165800,4103059600,68200,68200,68200,68200,0
|
|
20240913,165700,4103059600,68200,68200,68200,68200,0
|
|
20240913,165600,4103059600,68200,68200,68200,68200,0
|
|
20240913,165500,4103059600,68200,68200,68200,68200,0
|
|
20240913,165400,4103059600,68200,68200,68200,68200,0
|
|
20240913,165300,4103059600,68200,68200,68200,68200,0
|
|
20240913,165200,4103059600,68200,68200,68200,68200,0
|
|
20240913,165100,4103059600,68200,68200,68200,68200,0
|
|
20240913,165000,4103059600,68200,68200,68200,68200,0
|
|
20240913,164900,4103059600,68200,68200,68200,68200,0
|
|
20240913,164800,4103059600,68200,68200,68200,68200,0
|
|
20240913,164700,4103059600,68200,68200,68200,68200,0
|
|
20240913,164600,4103059600,68200,68200,68200,68200,0
|
|
20240913,164500,4103059600,68200,68200,68200,68200,0
|
|
20240913,164400,4103059600,68200,68200,68200,68200,0
|
|
20240913,164300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,164200,4103059600,68200,68200,68200,68200,0
|
|
20240913,164100,4103059600,68200,68200,68200,68200,0
|
|
20240913,164000,4103059600,68200,68200,68200,68200,0
|
|
20240913,163900,4103059600,68200,68200,68200,68200,0
|
|
20240913,163800,4103059600,68200,68200,68200,68200,0
|
|
20240913,163700,4103059600,68200,68200,68200,68200,0
|
|
20240913,163600,4103059600,68200,68200,68200,68200,0
|
|
20240913,163500,4103059600,68200,68200,68200,68200,0
|
|
20240913,163400,4103059600,68200,68200,68200,68200,0
|
|
20240913,163300,4103059600,68200,68200,68200,68200,0
|
|
20240913,163200,4103059600,68200,68200,68200,68200,0
|
|
20240913,163100,4103059600,68200,68200,68200,68200,0
|
|
20240913,163000,4103059600,68200,68200,68200,68200,0
|
|
20240913,162900,4103059600,68200,68200,68200,68200,0
|
|
20240913,162800,4103059600,68200,68200,68200,68200,0
|
|
20240913,162700,4103059600,68200,68200,68200,68200,0
|
|
20240913,162600,4103059600,68200,68200,68200,68200,0
|
|
20240913,162500,4103059600,68200,68200,68200,68200,0
|
|
20240913,162400,4103059600,68200,68200,68200,68200,0
|
|
20240913,162300,4103059600,68200,68200,68200,68200,0
|
|
20240913,162200,4103059600,68200,68200,68200,68200,0
|
|
20240913,162100,4103059600,68200,68200,68200,68200,0
|
|
20240913,162000,4103059600,68200,68200,68200,68200,0
|
|
20240913,161900,4103059600,68200,68200,68200,68200,0
|
|
20240913,161800,4103059600,68200,68200,68200,68200,0
|
|
20240913,161700,4103059600,68200,68200,68200,68200,0
|
|
20240913,161600,4103059600,68200,68200,68200,68200,0
|
|
20240913,161500,4103059600,68200,68200,68200,68200,0
|
|
20240913,161400,4103059600,68200,68200,68200,68200,0
|
|
20240913,161300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,161200,4103059600,68200,68200,68200,68200,0
|
|
20240913,161100,4103059600,68200,68200,68200,68200,0
|
|
20240913,161000,4103059600,68200,68200,68200,68200,0
|
|
20240913,160900,4103059600,68200,68200,68200,68200,0
|
|
20240913,160800,4103059600,68200,68200,68200,68200,0
|
|
20240913,160700,4103059600,68200,68200,68200,68200,0
|
|
20240913,160600,4103059600,68200,68200,68200,68200,0
|
|
20240913,160500,4103059600,68200,68200,68200,68200,0
|
|
20240913,160400,4103059600,68200,68200,68200,68200,0
|
|
20240913,160300,4103059600,68200,68200,68200,68200,0
|
|
20240913,160200,4103059600,68200,68200,68200,68200,0
|
|
20240913,160100,4103059600,68200,68200,68200,68200,0
|
|
20240913,160000,4103059600,68200,68200,68200,68200,0
|
|
20240913,155900,4103059600,68200,68200,68200,68200,0
|
|
20240913,155800,4103059600,68200,68200,68200,68200,0
|
|
20240913,155700,4103059600,68200,68200,68200,68200,0
|
|
20240913,155600,4103059600,68200,68200,68200,68200,0
|
|
20240913,155500,4103059600,68200,68200,68200,68200,0
|
|
20240913,155400,4103059600,68200,68200,68200,68200,0
|
|
20240913,155300,4103059600,68200,68200,68200,68200,0
|
|
20240913,155200,4103059600,68200,68200,68200,68200,0
|
|
20240913,155100,4103059600,68200,68200,68200,68200,0
|
|
20240913,155000,4103059600,68200,68200,68200,68200,0
|
|
20240913,154900,4103059600,68200,68200,68200,68200,0
|
|
20240913,154800,4103059600,68200,68200,68200,68200,0
|
|
20240913,154700,4103059600,68200,68200,68200,68200,0
|
|
20240913,154600,4103059600,68200,68200,68200,68200,0
|
|
20240913,154500,4103059600,68200,68200,68200,68200,0
|
|
20240913,154400,4103059600,68200,68200,68200,68200,0
|
|
20240913,154300,4103059600,68200,68200,68200,68200,6254
|
|
20240913,154200,4103059600,68200,68200,68200,68200,0
|
|
20240913,154100,4103059600,68200,68200,68200,68200,0
|
|
20240913,154000,4103059600,68200,68200,68200,68200,0
|
|
20240913,153900,4103059600,68200,68200,68200,68200,0
|
|
20240913,153800,4103059600,68200,68200,68200,68200,0
|
|
20240913,153700,4103059600,68200,68200,68200,68200,0
|
|
20240913,153600,4103059600,68200,68200,68200,68200,0
|
|
20240913,153500,4103059600,68200,68200,68200,68200,0
|
|
20240913,153400,4103059600,68200,68200,68200,68200,0
|
|
20240913,153300,4103059600,68200,68200,68200,68200,0
|
|
20240913,153200,4103059600,68200,68200,68200,68200,0
|
|
20240913,153100,4103059600,68200,68200,68200,68200,0
|
|
20240913,153000,4103059600,68200,68200,68200,68200,6254
|
|
20240913,152900,3676536800,67700,67700,67700,67700,0
|
|
20240913,152800,3676536800,67700,67700,67700,67700,0
|
|
20240913,152700,3676536800,67700,67700,67700,67700,0
|
|
20240913,152600,3676536800,67700,67700,67700,67700,0
|
|
20240913,152500,3676536800,67700,67700,67700,67700,0
|
|
20240913,152400,3676536800,67700,67700,67700,67700,0
|
|
20240913,152300,3676536800,67700,67700,67700,67700,0
|
|
20240913,152200,3676536800,67700,67700,67700,67700,0
|
|
20240913,152100,3676536800,67700,67700,67700,67700,0
|
|
20240913,152000,3676536800,67700,67700,67700,67700,0
|
|
20240913,151900,3676536800,67700,67600,67700,67600,121
|
|
20240913,151800,3668350200,67600,67700,67700,67600,74
|
|
20240913,151700,3663343200,67800,67700,67800,67700,183
|
|
20240913,151600,3650952700,67700,67600,67700,67600,734
|
|
20240913,151500,3601271900,67600,67600,67700,67600,142
|
|
20240913,151400,3591672400,67600,67600,67700,67600,548
|
|
20240913,151300,3554627500,67600,67600,67600,67600,13
|
|
20240913,151200,3553748700,67600,67600,67700,67600,940
|
|
20240913,151100,3490203300,67700,67800,67800,67700,125
|
|
20240913,151000,3481737400,67700,67700,67800,67700,107
|
|
20240913,150900,3474490100,67700,67700,67800,67600,688
|
|
20240913,150800,3427903500,67700,67600,67700,67600,184
|
|
20240913,150700,3415462200,67600,67700,67700,67600,606
|
|
20240913,150600,3374484400,67700,67700,67700,67700,227
|
|
20240913,150500,3359116500,67700,67600,67700,67600,190
|
|
20240913,150400,3346269500,67600,67700,67700,67600,20
|
|
20240913,150300,3344917400,67700,67800,67800,67600,117
|
|
20240913,150200,3336997900,67700,67800,67800,67700,221
|
|
20240913,150100,3322036100,67800,67800,67900,67800,296
|
|
20240913,150000,3301967100,67800,67900,67900,67800,198
|
|
20240913,145900,3288542200,67900,67900,67900,67800,41
|
|
20240913,145800,3285758700,67900,67900,67900,67900,60
|
|
20240913,145700,3281684700,67900,68000,68000,67900,241
|
|
20240913,145600,3265315800,67900,67900,68000,67900,262
|
|
20240913,145500,3247525900,67900,67900,67900,67900,51
|
|
20240913,145400,3244063000,68000,68000,68000,67900,37
|
|
20240913,145300,3241547100,68000,67900,68000,67900,62
|
|
20240913,145200,3237336800,67900,67900,67900,67900,30
|
|
20240913,145100,3235299800,67900,67900,68000,67900,238
|
|
20240913,145000,3219137600,67900,67900,67900,67900,82
|
|
20240913,144900,3213569800,67900,67900,68000,67900,12
|
|
20240913,144800,3212754500,67900,67900,67900,67900,35
|
|
20240913,144700,3210378000,67900,67900,67900,67900,0
|
|
20240913,144600,3210378000,67900,68000,68000,67900,368
|
|
20240913,144500,3185365500,68000,68000,68000,68000,1
|
|
20240913,144400,3185297500,67900,68000,68000,67900,26
|
|
20240913,144300,3183530000,67900,67900,67900,67900,198
|
|
20240913,144200,3170085800,67900,68000,68000,67900,508
|
|
20240913,144100,3135541900,68000,68100,68100,68000,37
|
|
20240913,144000,3133025000,68100,68100,68100,68100,110
|
|
20240913,143900,3125534000,68000,68000,68000,68000,230
|
|
20240913,143800,3109894000,68000,68000,68000,68000,129
|
|
20240913,143700,3101122000,68000,68000,68000,68000,314
|
|
20240913,143600,3079770000,68100,68000,68100,68000,216
|
|
20240913,143500,3065060500,68000,68000,68000,67900,1464
|
|
20240913,143400,2965508600,67900,68000,68000,67900,16
|
|
20240913,143300,2964422100,67900,67900,67900,67900,0
|
|
20240913,143200,2964422100,67900,67900,67900,67900,161
|
|
20240913,143100,2953490200,68000,67900,68000,67900,17
|
|
20240913,143000,2952334400,68000,68000,68000,68000,1
|
|
20240913,142900,2952266400,68000,68000,68000,68000,12
|
|
20240913,142800,2951450400,67900,67900,67900,67900,0
|
|
20240913,142700,2951450400,67900,67900,67900,67900,2
|
|
20240913,142600,2951314600,67900,67900,67900,67900,3
|
|
20240913,142500,2951110900,68000,67900,68000,67900,21
|
|
20240913,142400,2949683900,67900,67900,67900,67900,1
|
|
20240913,142300,2949616000,67800,67900,67900,67800,161
|
|
20240913,142200,2938685100,67900,67900,67900,67800,32
|
|
20240913,142100,2936514300,67900,67900,67900,67900,100
|
|
20240913,142000,2929724300,67800,67800,67800,67800,50
|
|
20240913,141900,2926334300,67800,67800,67800,67800,10
|
|
20240913,141800,2925656300,67800,67800,67800,67800,30
|
|
20240913,141700,2923622300,67800,67800,67800,67800,10
|
|
20240913,141600,2922944300,67800,67800,67800,67800,91
|
|
20240913,141500,2916774500,67800,67800,67800,67800,3
|
|
20240913,141400,2916571100,67800,67800,67800,67800,21
|
|
20240913,141300,2915147300,67800,67800,67800,67800,19
|
|
20240913,141200,2913859100,67800,67800,67800,67800,30
|
|
20240913,141100,2911825100,67800,67800,67800,67800,15
|
|
20240913,141000,2910808100,67800,67800,67800,67800,57
|
|
20240913,140900,2906943500,67800,67800,67900,67800,145
|
|
20240913,140800,2897112000,67900,67900,67900,67900,3
|
|
20240913,140700,2896908300,67800,67800,67800,67800,1
|
|
20240913,140600,2896840500,67800,67700,67800,67700,196
|
|
20240913,140500,2883552000,67700,67700,67700,67700,152
|
|
20240913,140400,2873261600,67700,67700,67800,67700,3
|
|
20240913,140300,2873058400,67700,67700,67700,67700,6
|
|
20240913,140200,2872652200,67700,67800,67800,67700,298
|
|
20240913,140100,2852460300,67700,67800,67800,67700,17
|
|
20240913,140000,2851307900,67700,67800,67800,67700,140
|
|
20240913,135900,2841829500,67800,67700,67800,67700,25
|
|
20240913,135800,2840136500,67800,67700,67800,67700,36
|
|
20240913,135700,2837696800,67700,67800,67800,67700,8
|
|
20240913,135600,2837154700,67800,67800,67800,67800,29
|
|
20240913,135500,2835188500,67700,67800,67800,67700,412
|
|
20240913,135400,2807255200,67800,67800,67800,67800,1
|
|
20240913,135300,2807187400,67900,68000,68000,67900,40
|
|
20240913,135200,2804467700,67900,67900,67900,67900,270
|
|
20240913,135100,2786134700,67900,67900,67900,67900,16
|
|
20240913,135000,2785048300,67800,67900,67900,67800,158
|
|
20240913,134900,2774320300,68000,68000,68000,68000,147
|
|
20240913,134800,2764324300,67900,67900,67900,67900,3
|
|
20240913,134700,2764120600,67900,67900,67900,67900,174
|
|
20240913,134600,2752306000,67900,67900,68000,67900,10
|
|
20240913,134500,2751626900,68000,68000,68000,67800,236
|
|
20240913,134400,2735579100,68100,67900,68100,67800,1329
|
|
20240913,134300,2645236400,67900,67700,67900,67700,1305
|
|
20240913,134200,2556752500,67800,67700,67800,67700,83
|
|
20240913,134100,2551133200,67700,67700,67700,67700,100
|
|
20240913,134000,2544363200,67700,67700,67800,67700,108
|
|
20240913,133900,2537051100,67700,67700,67700,67700,108
|
|
20240913,133800,2529739500,67700,67700,67800,67700,13
|
|
20240913,133700,2528858400,67700,67700,67700,67700,29
|
|
20240913,133600,2526895100,67700,67700,67700,67700,48
|
|
20240913,133500,2523645500,67800,67700,67800,67700,58
|
|
20240913,133400,2519713800,67800,67700,67800,67700,518
|
|
20240913,133300,2484644800,67700,67700,67700,67700,12
|
|
20240913,133200,2483832400,67700,67700,67700,67700,20
|
|
20240913,133100,2482478400,67800,67700,67800,67700,238
|
|
20240913,133000,2466364000,67700,67700,67700,67700,7
|
|
20240913,132900,2465890100,67700,67700,67700,67700,32
|
|
20240913,132800,2463723700,67700,67700,67700,67700,10
|
|
20240913,132700,2463046700,67700,67700,67700,67700,0
|
|
20240913,132600,2463046700,67700,67800,67800,67700,12
|
|
20240913,132500,2462233200,67700,67700,67700,67700,21
|
|
20240913,132400,2460811500,67700,67700,67700,67700,54
|
|
20240913,132300,2457155700,67700,67700,67700,67700,23
|
|
20240913,132200,2455598600,67700,67800,67800,67700,130
|
|
20240913,132100,2446787600,67700,67700,67700,67700,19
|
|
20240913,132000,2445501300,67700,67600,67700,67600,658
|
|
20240913,131900,2400984700,67700,67600,67700,67600,335
|
|
20240913,131800,2378336200,67600,67500,67600,67500,631
|
|
20240913,131700,2335702600,67500,67500,67500,67500,20
|
|
20240913,131600,2334352600,67500,67500,67500,67500,0
|
|
20240913,131500,2334352600,67500,67500,67500,67500,172
|
|
20240913,131400,2322742600,67500,67500,67500,67500,50
|
|
20240913,131300,2319367600,67500,67500,67500,67500,0
|
|
20240913,131200,2319367600,67500,67500,67500,67500,109
|
|
20240913,131100,2312010100,67500,67500,67500,67500,0
|
|
20240913,131000,2312010100,67500,67500,67500,67500,10
|
|
20240913,130900,2311335100,67500,67400,67500,67400,20
|
|
20240913,130800,2309986700,67500,67500,67600,67500,114
|
|
20240913,130700,2302289000,67500,67500,67500,67500,10
|
|
20240913,130600,2301614000,67400,67400,67400,67400,2
|
|
20240913,130500,2301479200,67500,67600,67600,67500,56
|
|
20240913,130400,2297698900,67500,67500,67500,67500,255
|
|
20240913,130300,2280486400,67500,67500,67500,67500,82
|
|
20240913,130200,2274951400,67400,67600,67600,67400,895
|
|
20240913,130100,2214539400,67600,67600,67600,67600,15
|
|
20240913,130000,2213525400,67600,67600,67700,67500,4
|
|
20240913,125900,2213255000,67600,67600,67600,67600,104
|
|
20240913,125800,2206224600,67600,67600,67700,67600,1165
|
|
20240913,125700,2127370300,67600,67600,67600,67600,1
|
|
20240913,125600,2127302700,67600,67600,67600,67600,11
|
|
20240913,125500,2126559100,67600,67700,67700,67600,206
|
|
20240913,125400,2112632000,67600,67600,67600,67600,334
|
|
20240913,125300,2090053600,67600,67600,67600,67600,0
|
|
20240913,125200,2090053600,67600,67600,67600,67600,0
|
|
20240913,125100,2090053600,67600,67600,67600,67500,642
|
|
20240913,125000,2046661000,67600,67600,67600,67600,5
|
|
20240913,124900,2046323000,67600,67600,67600,67600,13
|
|
20240913,124800,2045444200,67700,67600,67700,67600,358
|
|
20240913,124700,2021241500,67600,67500,67600,67500,348
|
|
20240913,124600,1997749100,67500,67500,67500,67500,8
|
|
20240913,124500,1997209100,67500,67500,67500,67500,1
|
|
20240913,124400,1997141600,67600,67600,67600,67600,111
|
|
20240913,124300,1989638000,67600,67500,67600,67500,4
|
|
20240913,124200,1989367700,67600,67500,67600,67500,3
|
|
20240913,124100,1989165000,67500,67500,67500,67500,18
|
|
20240913,124000,1987950000,67500,67600,67600,67500,6
|
|
20240913,123900,1987544700,67600,67500,67600,67500,220
|
|
20240913,123800,1972692400,67400,67400,67400,67400,53
|
|
20240913,123700,1969120200,67400,67500,67500,67400,167
|
|
20240913,123600,1957849100,67400,67400,67400,67400,1
|
|
20240913,123500,1957781700,67400,67400,67400,67400,27
|
|
20240913,123400,1955961900,67400,67400,67400,67400,5
|
|
20240913,123300,1955624900,67400,67400,67400,67400,0
|
|
20240913,123200,1955624900,67400,67400,67400,67400,15
|
|
20240913,123100,1954613900,67400,67400,67400,67400,8
|
|
20240913,123000,1954074700,67400,67400,67400,67400,1
|
|
20240913,122900,1954007300,67300,67400,67400,67300,12
|
|
20240913,122800,1953198700,67400,67400,67400,67400,1
|
|
20240913,122700,1953131300,67300,67300,67300,67300,86
|
|
20240913,122600,1947343500,67300,67400,67400,67300,6
|
|
20240913,122500,1946939600,67400,67400,67400,67400,40
|
|
20240913,122400,1944243600,67400,67400,67400,67400,1
|
|
20240913,122300,1944176200,67400,67400,67500,67400,121
|
|
20240913,122200,1936020000,67500,67500,67500,67500,0
|
|
20240913,122100,1936020000,67500,67400,67500,67400,56
|
|
20240913,122000,1932240300,67400,67400,67400,67400,64
|
|
20240913,121900,1927926700,67500,67400,67500,67400,61
|
|
20240913,121800,1923813600,67500,67400,67500,67400,115
|
|
20240913,121700,1916053600,67500,67500,67500,67500,0
|
|
20240913,121600,1916053600,67500,67500,67500,67500,0
|
|
20240913,121500,1916053600,67500,67400,67500,67400,6
|
|
20240913,121400,1915648900,67400,67400,67400,67400,6
|
|
20240913,121300,1915244500,67400,67400,67400,67400,0
|
|
20240913,121200,1915244500,67400,67400,67400,67400,20
|
|
20240913,121100,1913896500,67400,67400,67400,67400,0
|
|
20240913,121000,1913896500,67400,67400,67400,67400,8
|
|
20240913,120900,1913357300,67400,67400,67400,67400,0
|
|
20240913,120800,1913357300,67400,67400,67400,67400,12
|
|
20240913,120700,1912548500,67400,67500,67500,67400,114
|
|
20240913,120600,1904863200,67500,67400,67500,67400,215
|
|
20240913,120500,1890350900,67400,67400,67400,67400,120
|
|
20240913,120400,1882262900,67400,67200,67400,67200,329
|
|
20240913,120300,1860125600,67200,67200,67200,67200,40
|
|
20240913,120200,1857437600,67200,67200,67300,67200,18
|
|
20240913,120100,1856227500,67200,67300,67300,67200,32
|
|
20240913,120000,1854076900,67200,67200,67200,67200,30
|
|
20240913,115900,1852060900,67200,67200,67200,67200,5
|
|
20240913,115800,1851724900,67200,67200,67200,67200,0
|
|
20240913,115700,1851724900,67200,67200,67200,67200,83
|
|
20240913,115600,1846147300,67200,67300,67300,67200,6
|
|
20240913,115500,1845744000,67300,67300,67300,67300,312
|
|
20240913,115400,1824746400,67400,67400,67400,67400,0
|
|
20240913,115300,1824746400,67400,67400,67400,67400,21
|
|
20240913,115200,1823331000,67400,67400,67400,67400,6
|
|
20240913,115100,1822926600,67400,67400,67400,67400,2
|
|
20240913,115000,1822791800,67400,67300,67400,67300,23
|
|
20240913,114900,1821243500,67200,67200,67200,67200,116
|
|
20240913,114800,1813448300,67200,67200,67200,67200,20
|
|
20240913,114700,1812104300,67300,67200,67300,67200,6
|
|
20240913,114600,1811701000,67200,67200,67200,67200,36
|
|
20240913,114500,1809281800,67200,67200,67200,67200,1
|
|
20240913,114400,1809214600,67200,67200,67200,67200,36
|
|
20240913,114300,1806795400,67200,67300,67300,67200,12
|
|
20240913,114200,1805988800,67300,67300,67300,67300,16
|
|
20240913,114100,1804912000,67300,67300,67400,67300,135
|
|
20240913,114000,1795824600,67300,67300,67300,67300,4
|
|
20240913,113900,1795555400,67200,67200,67200,67200,206
|
|
20240913,113800,1781712200,67200,67200,67200,67200,2
|
|
20240913,113700,1781577800,67200,67200,67200,67200,16
|
|
20240913,113600,1780502600,67200,67400,67400,67200,104
|
|
20240913,113500,1773513600,67400,67300,67400,67300,103
|
|
20240913,113400,1766573000,67300,67200,67300,67200,452
|
|
20240913,113300,1736167100,67100,67100,67100,67100,0
|
|
20240913,113200,1736167100,67100,67000,67100,67000,182
|
|
20240913,113100,1723961900,67000,67000,67000,67000,1
|
|
20240913,113000,1723894900,67000,67000,67000,67000,6
|
|
20240913,112900,1723492900,67100,67000,67100,67000,165
|
|
20240913,112800,1712437800,67000,67100,67100,67000,878
|
|
20240913,112700,1653609700,67100,67100,67100,67100,30
|
|
20240913,112600,1651596700,67100,67100,67100,67100,186
|
|
20240913,112500,1639116100,67100,67100,67100,67100,1
|
|
20240913,112400,1639049000,67100,67100,67100,67100,11
|
|
20240913,112300,1638310900,67100,67100,67100,67100,0
|
|
20240913,112200,1638310900,67100,67100,67100,67100,29
|
|
20240913,112100,1636365000,67100,67100,67100,67100,55
|
|
20240913,112000,1632674500,67200,67200,67200,67200,9
|
|
20240913,111900,1632069700,67200,67200,67200,67200,1
|
|
20240913,111800,1632002500,67200,67200,67200,67200,24
|
|
20240913,111700,1630389700,67200,67200,67200,67200,131
|
|
20240913,111600,1621586500,67200,67200,67200,67200,3
|
|
20240913,111500,1621384900,67200,67200,67200,67200,0
|
|
20240913,111400,1621384900,67200,67200,67200,67200,5
|
|
20240913,111300,1621048900,67100,67100,67100,67100,50
|
|
20240913,111200,1617693900,67200,67200,67200,67200,0
|
|
20240913,111100,1617693900,67200,67200,67200,67200,0
|
|
20240913,111000,1617693900,67200,67100,67200,67100,52
|
|
20240913,110900,1614199700,67100,67100,67100,67100,235
|
|
20240913,110800,1598431200,67100,67100,67100,67100,0
|
|
20240913,110700,1598431200,67100,67100,67100,67100,30
|
|
20240913,110600,1596418200,67100,67100,67100,67000,3
|
|
20240913,110500,1596217000,67000,67000,67000,67000,2
|
|
20240913,110400,1596083000,67100,67100,67100,67100,0
|
|
20240913,110300,1596083000,67100,67100,67100,67100,0
|
|
20240913,110200,1596083000,67100,67100,67100,67100,0
|
|
20240913,110100,1596083000,67100,67100,67100,67100,20
|
|
20240913,110000,1594741000,67100,67100,67100,67100,3
|
|
20240913,105900,1594539700,67100,67100,67100,67100,1
|
|
20240913,105800,1594472600,67100,67000,67100,67000,41
|
|
20240913,105700,1591725500,67100,67100,67100,67100,0
|
|
20240913,105600,1591725500,67100,67100,67100,67100,15
|
|
20240913,105500,1590719000,67100,67100,67100,67100,219
|
|
20240913,105400,1576024100,67100,67100,67100,67100,0
|
|
20240913,105300,1576024100,67100,67100,67100,67100,152
|
|
20240913,105200,1565824900,67100,67100,67100,67100,51
|
|
20240913,105100,1562402800,67300,67300,67300,67300,0
|
|
20240913,105000,1562402800,67300,67200,67300,67200,303
|
|
20240913,104900,1542021700,67100,67100,67100,67100,1
|
|
20240913,104800,1541954600,67100,67100,67200,67100,44
|
|
20240913,104700,1538998800,67100,67100,67100,67100,42
|
|
20240913,104600,1536180600,67100,67200,67200,67100,6
|
|
20240913,104500,1535777900,67100,67200,67200,67100,8
|
|
20240913,104400,1535241000,67200,67200,67200,67200,10
|
|
20240913,104300,1534569000,67200,67200,67200,67200,4
|
|
20240913,104200,1534300200,67200,67300,67300,67200,16
|
|
20240913,104100,1533224300,67300,67200,67300,67100,22
|
|
20240913,104000,1531744800,67300,67300,67300,67300,53
|
|
20240913,103900,1528177900,67300,67100,67300,67100,26
|
|
20240913,103800,1526430300,67100,67200,67200,67100,224
|
|
20240913,103700,1511379000,67300,67300,67300,67300,7
|
|
20240913,103600,1510907900,67300,67400,67400,67300,65
|
|
20240913,103500,1506530300,67300,67100,67300,67100,1618
|
|
20240913,103400,1397894600,67100,67000,67100,67000,185
|
|
20240913,103300,1385482900,67000,67000,67000,67000,0
|
|
20240913,103200,1385482900,67000,67000,67100,67000,69
|
|
20240913,103100,1380859600,67000,67000,67000,67000,101
|
|
20240913,103000,1374092600,67100,67100,67100,67100,1
|
|
20240913,102900,1374025500,67100,67100,67100,67100,0
|
|
20240913,102800,1374025500,67100,67100,67100,67100,1
|
|
20240913,102700,1373958400,67100,67100,67100,67100,0
|
|
20240913,102600,1373958400,67100,67100,67100,67100,80
|
|
20240913,102500,1368590400,67100,66800,67100,66800,1105
|
|
20240913,102400,1294669000,66800,66900,66900,66800,87
|
|
20240913,102300,1288857200,66900,66900,66900,66900,5
|
|
20240913,102200,1288522700,66800,66900,66900,66800,90
|
|
20240913,102100,1282505700,66900,66900,66900,66900,0
|
|
20240913,102000,1282505700,66900,66900,66900,66900,11
|
|
20240913,101900,1281769800,66800,66800,66800,66800,1
|
|
20240913,101800,1281703000,66900,67100,67100,66900,711
|
|
20240913,101700,1234073100,67100,67100,67100,67100,93
|
|
20240913,101600,1227832800,67100,67100,67100,67100,90
|
|
20240913,101500,1221793800,67100,67100,67100,67100,16
|
|
20240913,101400,1220720200,67100,67200,67200,67100,160
|
|
20240913,101300,1209970300,67000,67000,67000,67000,118
|
|
20240913,101200,1202064300,67000,67100,67100,67000,12
|
|
20240913,101100,1201260200,67100,67100,67100,67100,40
|
|
20240913,101000,1198576200,67100,67100,67100,67000,10
|
|
20240913,100900,1197905300,67000,67100,67100,67000,3
|
|
20240913,100800,1197704100,67100,67000,67100,67000,28
|
|
20240913,100700,1195825500,67000,67100,67100,67000,146
|
|
20240913,100600,1186033800,67100,67200,67200,67100,21
|
|
20240913,100500,1184623100,67200,67200,67200,67200,61
|
|
20240913,100400,1180523900,67200,67200,67200,67200,61
|
|
20240913,100300,1176424700,67200,67200,67300,67200,35
|
|
20240913,100200,1174070600,67100,67200,67200,67100,278
|
|
20240913,100100,1155400500,67100,67300,67300,67100,31
|
|
20240913,100000,1153320200,67100,67100,67200,67100,80
|
|
20240913,095900,1147945000,67100,67100,67100,67100,66
|
|
20240913,095800,1143516400,67100,67000,67100,67000,127
|
|
20240913,095700,1134995000,67000,66900,67000,66900,254
|
|
20240913,095600,1117994200,66900,66900,66900,66900,145
|
|
20240913,095500,1108293700,66900,66900,66900,66900,37
|
|
20240913,095400,1105818400,66900,67000,67000,66900,262
|
|
20240913,095300,1088285100,67000,67000,67000,66900,206
|
|
20240913,095200,1074493100,67000,67100,67100,67000,382
|
|
20240913,095100,1048899000,67100,67000,67100,67000,54
|
|
20240913,095000,1045280700,67100,67100,67100,67100,47
|
|
20240913,094900,1042127000,67000,67000,67000,67000,25
|
|
20240913,094800,1040452000,67000,67000,67000,67000,0
|
|
20240913,094700,1040452000,67000,67100,67100,67000,100
|
|
20240913,094600,1033751900,67200,67000,67200,67000,306
|
|
20240913,094500,1013246300,67000,66900,67000,66900,199
|
|
20240913,094400,999927700,66900,67000,67000,66900,257
|
|
20240913,094300,982710200,67000,67100,67200,67000,48
|
|
20240913,094200,979489500,67100,67000,67100,66900,668
|
|
20240913,094100,934737000,66900,67000,67000,66900,74
|
|
20240913,094000,929784600,67000,67000,67000,67000,4
|
|
20240913,093900,929516600,66900,67000,67000,66900,19
|
|
20240913,093800,928244700,67000,67000,67000,67000,4
|
|
20240913,093700,927976700,67000,66900,67000,66900,4
|
|
20240913,093600,927708800,66900,67000,67000,66900,207
|
|
20240913,093500,913844100,67000,67100,67100,66900,510
|
|
20240913,093400,879663800,67200,67200,67200,67200,40
|
|
20240913,093300,876975800,67200,67200,67200,67200,30
|
|
20240913,093200,874959800,67100,67100,67100,67100,11
|
|
20240913,093100,874221700,67000,67100,67100,67000,130
|
|
20240913,093000,865510600,67100,66900,67100,66900,915
|
|
20240913,092900,804206300,66800,66900,66900,66800,14
|
|
20240913,092800,803270800,66900,66900,66900,66900,28
|
|
20240913,092700,801397600,66900,66900,66900,66900,249
|
|
20240913,092600,784739500,66900,66800,66900,66800,148
|
|
20240913,092500,774851700,66700,66700,66700,66600,17
|
|
20240913,092400,773717900,66700,66600,66700,66600,155
|
|
20240913,092300,763384900,66700,66600,66700,66500,326
|
|
20240913,092200,741679600,66500,66400,66500,66400,686
|
|
20240913,092100,696066000,66500,66500,66600,66400,204
|
|
20240913,092000,682505100,66500,66600,66600,66500,481
|
|
20240913,091900,650517300,66600,66600,66700,66500,620
|
|
20240913,091800,609246200,66600,66700,66700,66600,601
|
|
20240913,091700,569202000,66700,66800,66900,66700,723
|
|
20240913,091600,520934800,66800,66800,66800,66700,311
|
|
20240913,091500,500160300,66800,66800,66800,66700,185
|
|
20240913,091400,487802500,66800,66700,66900,66700,411
|
|
20240913,091300,460367300,66700,66800,66800,66700,818
|
|
20240913,091200,405730100,66800,66800,67000,66800,398
|
|
20240913,091100,379137400,66800,67100,67100,66800,1103
|
|
20240913,091000,305247200,67200,67200,67300,67200,375
|
|
20240913,090900,280047000,67200,67200,67300,67200,178
|
|
20240913,090800,268084400,67200,67300,67300,67200,444
|
|
20240913,090700,238236900,67300,67300,67500,67300,251
|
|
20240913,090600,221344400,67300,67300,67300,67200,167
|
|
20240913,090500,210105700,67200,67600,67600,67200,688
|
|
20240913,090400,163708100,67600,67700,67700,67600,390
|
|
20240913,090300,137342200,67700,67500,67700,67500,251
|
|
20240913,090200,120379500,67500,67600,67700,67500,680
|
|
20240913,090100,74429000,67600,67800,67800,67600,204
|
|
20240913,090000,60607300,67800,67500,67900,67500,896
|