670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,200700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,200600,94409175400,81800,81800,81800,81800,0
|
|
20240913,200500,94409175400,81800,81800,81800,81800,0
|
|
20240913,200400,94409175400,81800,81800,81800,81800,0
|
|
20240913,200300,94409175400,81800,81800,81800,81800,0
|
|
20240913,200200,94409175400,81800,81800,81800,81800,0
|
|
20240913,200100,94409175400,81800,81800,81800,81800,0
|
|
20240913,200000,94409175400,81800,81800,81800,81800,0
|
|
20240913,195900,94409175400,81800,81800,81800,81800,0
|
|
20240913,195800,94409175400,81800,81800,81800,81800,0
|
|
20240913,195700,94409175400,81800,81800,81800,81800,0
|
|
20240913,195600,94409175400,81800,81800,81800,81800,0
|
|
20240913,195500,94409175400,81800,81800,81800,81800,0
|
|
20240913,195400,94409175400,81800,81800,81800,81800,0
|
|
20240913,195300,94409175400,81800,81800,81800,81800,0
|
|
20240913,195200,94409175400,81800,81800,81800,81800,0
|
|
20240913,195100,94409175400,81800,81800,81800,81800,0
|
|
20240913,195000,94409175400,81800,81800,81800,81800,0
|
|
20240913,194900,94409175400,81800,81800,81800,81800,0
|
|
20240913,194800,94409175400,81800,81800,81800,81800,0
|
|
20240913,194700,94409175400,81800,81800,81800,81800,0
|
|
20240913,194600,94409175400,81800,81800,81800,81800,0
|
|
20240913,194500,94409175400,81800,81800,81800,81800,0
|
|
20240913,194400,94409175400,81800,81800,81800,81800,0
|
|
20240913,194300,94409175400,81800,81800,81800,81800,0
|
|
20240913,194200,94409175400,81800,81800,81800,81800,0
|
|
20240913,194100,94409175400,81800,81800,81800,81800,0
|
|
20240913,194000,94409175400,81800,81800,81800,81800,0
|
|
20240913,193900,94409175400,81800,81800,81800,81800,0
|
|
20240913,193800,94409175400,81800,81800,81800,81800,0
|
|
20240913,193700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,193600,94409175400,81800,81800,81800,81800,0
|
|
20240913,193500,94409175400,81800,81800,81800,81800,0
|
|
20240913,193400,94409175400,81800,81800,81800,81800,0
|
|
20240913,193300,94409175400,81800,81800,81800,81800,0
|
|
20240913,193200,94409175400,81800,81800,81800,81800,0
|
|
20240913,193100,94409175400,81800,81800,81800,81800,0
|
|
20240913,193000,94409175400,81800,81800,81800,81800,0
|
|
20240913,192900,94409175400,81800,81800,81800,81800,0
|
|
20240913,192800,94409175400,81800,81800,81800,81800,0
|
|
20240913,192700,94409175400,81800,81800,81800,81800,0
|
|
20240913,192600,94409175400,81800,81800,81800,81800,0
|
|
20240913,192500,94409175400,81800,81800,81800,81800,0
|
|
20240913,192400,94409175400,81800,81800,81800,81800,0
|
|
20240913,192300,94409175400,81800,81800,81800,81800,0
|
|
20240913,192200,94409175400,81800,81800,81800,81800,0
|
|
20240913,192100,94409175400,81800,81800,81800,81800,0
|
|
20240913,192000,94409175400,81800,81800,81800,81800,0
|
|
20240913,191900,94409175400,81800,81800,81800,81800,0
|
|
20240913,191800,94409175400,81800,81800,81800,81800,0
|
|
20240913,191700,94409175400,81800,81800,81800,81800,0
|
|
20240913,191600,94409175400,81800,81800,81800,81800,0
|
|
20240913,191500,94409175400,81800,81800,81800,81800,0
|
|
20240913,191400,94409175400,81800,81800,81800,81800,0
|
|
20240913,191300,94409175400,81800,81800,81800,81800,0
|
|
20240913,191200,94409175400,81800,81800,81800,81800,0
|
|
20240913,191100,94409175400,81800,81800,81800,81800,0
|
|
20240913,191000,94409175400,81800,81800,81800,81800,0
|
|
20240913,190900,94409175400,81800,81800,81800,81800,0
|
|
20240913,190800,94409175400,81800,81800,81800,81800,0
|
|
20240913,190700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,190600,94409175400,81800,81800,81800,81800,0
|
|
20240913,190500,94409175400,81800,81800,81800,81800,0
|
|
20240913,190400,94409175400,81800,81800,81800,81800,0
|
|
20240913,190300,94409175400,81800,81800,81800,81800,0
|
|
20240913,190200,94409175400,81800,81800,81800,81800,0
|
|
20240913,190100,94409175400,81800,81800,81800,81800,0
|
|
20240913,190000,94409175400,81800,81800,81800,81800,0
|
|
20240913,185900,94409175400,81800,81800,81800,81800,0
|
|
20240913,185800,94409175400,81800,81800,81800,81800,0
|
|
20240913,185700,94409175400,81800,81800,81800,81800,0
|
|
20240913,185600,94409175400,81800,81800,81800,81800,0
|
|
20240913,185500,94409175400,81800,81800,81800,81800,0
|
|
20240913,185400,94409175400,81800,81800,81800,81800,0
|
|
20240913,185300,94409175400,81800,81800,81800,81800,0
|
|
20240913,185200,94409175400,81800,81800,81800,81800,0
|
|
20240913,185100,94409175400,81800,81800,81800,81800,0
|
|
20240913,185000,94409175400,81800,81800,81800,81800,0
|
|
20240913,184900,94409175400,81800,81800,81800,81800,0
|
|
20240913,184800,94409175400,81800,81800,81800,81800,0
|
|
20240913,184700,94409175400,81800,81800,81800,81800,0
|
|
20240913,184600,94409175400,81800,81800,81800,81800,0
|
|
20240913,184500,94409175400,81800,81800,81800,81800,0
|
|
20240913,184400,94409175400,81800,81800,81800,81800,0
|
|
20240913,184300,94409175400,81800,81800,81800,81800,0
|
|
20240913,184200,94409175400,81800,81800,81800,81800,0
|
|
20240913,184100,94409175400,81800,81800,81800,81800,0
|
|
20240913,184000,94409175400,81800,81800,81800,81800,0
|
|
20240913,183900,94409175400,81800,81800,81800,81800,0
|
|
20240913,183800,94409175400,81800,81800,81800,81800,0
|
|
20240913,183700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,183600,94409175400,81800,81800,81800,81800,0
|
|
20240913,183500,94409175400,81800,81800,81800,81800,0
|
|
20240913,183400,94409175400,81800,81800,81800,81800,0
|
|
20240913,183300,94409175400,81800,81800,81800,81800,0
|
|
20240913,183200,94409175400,81800,81800,81800,81800,0
|
|
20240913,183100,94409175400,81800,81800,81800,81800,0
|
|
20240913,183000,94409175400,81800,81800,81800,81800,0
|
|
20240913,182900,94409175400,81800,81800,81800,81800,0
|
|
20240913,182800,94409175400,81800,81800,81800,81800,0
|
|
20240913,182700,94409175400,81800,81800,81800,81800,0
|
|
20240913,182600,94409175400,81800,81800,81800,81800,0
|
|
20240913,182500,94409175400,81800,81800,81800,81800,0
|
|
20240913,182400,94409175400,81800,81800,81800,81800,0
|
|
20240913,182300,94409175400,81800,81800,81800,81800,0
|
|
20240913,182200,94409175400,81800,81800,81800,81800,0
|
|
20240913,182100,94409175400,81800,81800,81800,81800,0
|
|
20240913,182000,94409175400,81800,81800,81800,81800,0
|
|
20240913,181900,94409175400,81800,81800,81800,81800,0
|
|
20240913,181800,94409175400,81800,81800,81800,81800,0
|
|
20240913,181700,94409175400,81800,81800,81800,81800,0
|
|
20240913,181600,94409175400,81800,81800,81800,81800,0
|
|
20240913,181500,94409175400,81800,81800,81800,81800,0
|
|
20240913,181400,94409175400,81800,81800,81800,81800,0
|
|
20240913,181300,94409175400,81800,81800,81800,81800,0
|
|
20240913,181200,94409175400,81800,81800,81800,81800,0
|
|
20240913,181100,94409175400,81800,81800,81800,81800,0
|
|
20240913,181000,94409175400,81800,81800,81800,81800,0
|
|
20240913,180900,94409175400,81800,81800,81800,81800,0
|
|
20240913,180800,94409175400,81800,81800,81800,81800,0
|
|
20240913,180700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,180600,94409175400,81800,81800,81800,81800,0
|
|
20240913,180500,94409175400,81800,81800,81800,81800,0
|
|
20240913,180400,94409175400,81800,81800,81800,81800,0
|
|
20240913,180300,94409175400,81800,81800,81800,81800,0
|
|
20240913,180200,94409175400,81800,81800,81800,81800,0
|
|
20240913,180100,94409175400,81800,81800,81800,81800,0
|
|
20240913,180000,94409175400,81800,81800,81800,81800,0
|
|
20240913,175900,94409175400,81800,81800,81800,81800,0
|
|
20240913,175800,94409175400,81800,81800,81800,81800,0
|
|
20240913,175700,94409175400,81800,81800,81800,81800,0
|
|
20240913,175600,94409175400,81800,81800,81800,81800,0
|
|
20240913,175500,94409175400,81800,81800,81800,81800,0
|
|
20240913,175400,94409175400,81800,81800,81800,81800,0
|
|
20240913,175300,94409175400,81800,81800,81800,81800,0
|
|
20240913,175200,94409175400,81800,81800,81800,81800,0
|
|
20240913,175100,94409175400,81800,81800,81800,81800,0
|
|
20240913,175000,94409175400,81800,81800,81800,81800,0
|
|
20240913,174900,94409175400,81800,81800,81800,81800,0
|
|
20240913,174800,94409175400,81800,81800,81800,81800,0
|
|
20240913,174700,94409175400,81800,81800,81800,81800,0
|
|
20240913,174600,94409175400,81800,81800,81800,81800,0
|
|
20240913,174500,94409175400,81800,81800,81800,81800,0
|
|
20240913,174400,94409175400,81800,81800,81800,81800,0
|
|
20240913,174300,94409175400,81800,81800,81800,81800,0
|
|
20240913,174200,94409175400,81800,81800,81800,81800,0
|
|
20240913,174100,94409175400,81800,81800,81800,81800,0
|
|
20240913,174000,94409175400,81800,81800,81800,81800,0
|
|
20240913,173900,94409175400,81800,81800,81800,81800,0
|
|
20240913,173800,94409175400,81800,81800,81800,81800,0
|
|
20240913,173700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,173600,94409175400,81800,81800,81800,81800,0
|
|
20240913,173500,94409175400,81800,81800,81800,81800,0
|
|
20240913,173400,94409175400,81800,81800,81800,81800,0
|
|
20240913,173300,94409175400,81800,81800,81800,81800,0
|
|
20240913,173200,94409175400,81800,81800,81800,81800,0
|
|
20240913,173100,94409175400,81800,81800,81800,81800,0
|
|
20240913,173000,94409175400,81800,81800,81800,81800,0
|
|
20240913,172900,94409175400,81800,81800,81800,81800,0
|
|
20240913,172800,94409175400,81800,81800,81800,81800,0
|
|
20240913,172700,94409175400,81800,81800,81800,81800,0
|
|
20240913,172600,94409175400,81800,81800,81800,81800,0
|
|
20240913,172500,94409175400,81800,81800,81800,81800,0
|
|
20240913,172400,94409175400,81800,81800,81800,81800,0
|
|
20240913,172300,94409175400,81800,81800,81800,81800,0
|
|
20240913,172200,94409175400,81800,81800,81800,81800,0
|
|
20240913,172100,94409175400,81800,81800,81800,81800,0
|
|
20240913,172000,94409175400,81800,81800,81800,81800,0
|
|
20240913,171900,94409175400,81800,81800,81800,81800,0
|
|
20240913,171800,94409175400,81800,81800,81800,81800,0
|
|
20240913,171700,94409175400,81800,81800,81800,81800,0
|
|
20240913,171600,94409175400,81800,81800,81800,81800,0
|
|
20240913,171500,94409175400,81800,81800,81800,81800,0
|
|
20240913,171400,94409175400,81800,81800,81800,81800,0
|
|
20240913,171300,94409175400,81800,81800,81800,81800,0
|
|
20240913,171200,94409175400,81800,81800,81800,81800,0
|
|
20240913,171100,94409175400,81800,81800,81800,81800,0
|
|
20240913,171000,94409175400,81800,81800,81800,81800,0
|
|
20240913,170900,94409175400,81800,81800,81800,81800,0
|
|
20240913,170800,94409175400,81800,81800,81800,81800,0
|
|
20240913,170700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,170600,94409175400,81800,81800,81800,81800,0
|
|
20240913,170500,94409175400,81800,81800,81800,81800,0
|
|
20240913,170400,94409175400,81800,81800,81800,81800,0
|
|
20240913,170300,94409175400,81800,81800,81800,81800,0
|
|
20240913,170200,94409175400,81800,81800,81800,81800,0
|
|
20240913,170100,94409175400,81800,81800,81800,81800,0
|
|
20240913,170000,94409175400,81800,81800,81800,81800,0
|
|
20240913,165900,94409175400,81800,81800,81800,81800,0
|
|
20240913,165800,94409175400,81800,81800,81800,81800,0
|
|
20240913,165700,94409175400,81800,81800,81800,81800,0
|
|
20240913,165600,94409175400,81800,81800,81800,81800,0
|
|
20240913,165500,94409175400,81800,81800,81800,81800,0
|
|
20240913,165400,94409175400,81800,81800,81800,81800,0
|
|
20240913,165300,94409175400,81800,81800,81800,81800,0
|
|
20240913,165200,94409175400,81800,81800,81800,81800,0
|
|
20240913,165100,94409175400,81800,81800,81800,81800,0
|
|
20240913,165000,94409175400,81800,81800,81800,81800,0
|
|
20240913,164900,94409175400,81800,81800,81800,81800,0
|
|
20240913,164800,94409175400,81800,81800,81800,81800,0
|
|
20240913,164700,94409175400,81800,81800,81800,81800,0
|
|
20240913,164600,94409175400,81800,81800,81800,81800,0
|
|
20240913,164500,94409175400,81800,81800,81800,81800,0
|
|
20240913,164400,94409175400,81800,81800,81800,81800,0
|
|
20240913,164300,94409175400,81800,81800,81800,81800,0
|
|
20240913,164200,94409175400,81800,81800,81800,81800,0
|
|
20240913,164100,94409175400,81800,81800,81800,81800,0
|
|
20240913,164000,94409175400,81800,81800,81800,81800,0
|
|
20240913,163900,94409175400,81800,81800,81800,81800,0
|
|
20240913,163800,94409175400,81800,81800,81800,81800,0
|
|
20240913,163700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,163600,94409175400,81800,81800,81800,81800,0
|
|
20240913,163500,94409175400,81800,81800,81800,81800,0
|
|
20240913,163400,94409175400,81800,81800,81800,81800,0
|
|
20240913,163300,94409175400,81800,81800,81800,81800,0
|
|
20240913,163200,94409175400,81800,81800,81800,81800,0
|
|
20240913,163100,94409175400,81800,81800,81800,81800,0
|
|
20240913,163000,94409175400,81800,81800,81800,81800,0
|
|
20240913,162900,94409175400,81800,81800,81800,81800,0
|
|
20240913,162800,94409175400,81800,81800,81800,81800,0
|
|
20240913,162700,94409175400,81800,81800,81800,81800,0
|
|
20240913,162600,94409175400,81800,81800,81800,81800,0
|
|
20240913,162500,94409175400,81800,81800,81800,81800,0
|
|
20240913,162400,94409175400,81800,81800,81800,81800,0
|
|
20240913,162300,94409175400,81800,81800,81800,81800,0
|
|
20240913,162200,94409175400,81800,81800,81800,81800,0
|
|
20240913,162100,94409175400,81800,81800,81800,81800,0
|
|
20240913,162000,94409175400,81800,81800,81800,81800,0
|
|
20240913,161900,94409175400,81800,81800,81800,81800,0
|
|
20240913,161800,94409175400,81800,81800,81800,81800,0
|
|
20240913,161700,94409175400,81800,81800,81800,81800,0
|
|
20240913,161600,94409175400,81800,81800,81800,81800,0
|
|
20240913,161500,94409175400,81800,81800,81800,81800,0
|
|
20240913,161400,94409175400,81800,81800,81800,81800,0
|
|
20240913,161300,94409175400,81800,81800,81800,81800,0
|
|
20240913,161200,94409175400,81800,81800,81800,81800,0
|
|
20240913,161100,94409175400,81800,81800,81800,81800,0
|
|
20240913,161000,94409175400,81800,81800,81800,81800,0
|
|
20240913,160900,94409175400,81800,81800,81800,81800,0
|
|
20240913,160800,94409175400,81800,81800,81800,81800,0
|
|
20240913,160700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,160600,94409175400,81800,81800,81800,81800,0
|
|
20240913,160500,94409175400,81800,81800,81800,81800,0
|
|
20240913,160400,94409175400,81800,81800,81800,81800,0
|
|
20240913,160300,94409175400,81800,81800,81800,81800,0
|
|
20240913,160200,94409175400,81800,81800,81800,81800,0
|
|
20240913,160100,94409175400,81800,81800,81800,81800,0
|
|
20240913,160000,94409175400,81800,81800,81800,81800,0
|
|
20240913,155900,94409175400,81800,81800,81800,81800,0
|
|
20240913,155800,94409175400,81800,81800,81800,81800,0
|
|
20240913,155700,94409175400,81800,81800,81800,81800,0
|
|
20240913,155600,94409175400,81800,81800,81800,81800,0
|
|
20240913,155500,94409175400,81800,81800,81800,81800,0
|
|
20240913,155400,94409175400,81800,81800,81800,81800,0
|
|
20240913,155300,94409175400,81800,81800,81800,81800,0
|
|
20240913,155200,94409175400,81800,81800,81800,81800,0
|
|
20240913,155100,94409175400,81800,81800,81800,81800,0
|
|
20240913,155000,94409175400,81800,81800,81800,81800,0
|
|
20240913,154900,94409175400,81800,81800,81800,81800,0
|
|
20240913,154800,94409175400,81800,81800,81800,81800,0
|
|
20240913,154700,94409175400,81800,81800,81800,81800,0
|
|
20240913,154600,94409175400,81800,81800,81800,81800,0
|
|
20240913,154500,94409175400,81800,81800,81800,81800,0
|
|
20240913,154400,94409175400,81800,81800,81800,81800,0
|
|
20240913,154300,94409175400,81800,81800,81800,81800,0
|
|
20240913,154200,94409175400,81800,81800,81800,81800,0
|
|
20240913,154100,94409175400,81800,81800,81800,81800,0
|
|
20240913,154000,94409175400,81800,81800,81800,81800,0
|
|
20240913,153900,94409175400,81800,81800,81800,81800,0
|
|
20240913,153800,94409175400,81800,81800,81800,81800,0
|
|
20240913,153700,94409175400,81800,81800,81800,81800,161815
|
|
20240913,153600,94409175400,81800,81800,81800,81800,0
|
|
20240913,153500,94409175400,81800,81800,81800,81800,0
|
|
20240913,153400,94409175400,81800,81800,81800,81800,0
|
|
20240913,153300,94409175400,81800,81800,81800,81800,0
|
|
20240913,153200,94409175400,81800,81800,81800,81800,0
|
|
20240913,153100,94409175400,81800,81800,81800,81800,0
|
|
20240913,153000,94409175400,81800,81800,81800,81800,161815
|
|
20240913,152900,81172708400,81000,81000,81000,81000,0
|
|
20240913,152800,81172708400,81000,81000,81000,81000,0
|
|
20240913,152700,81172708400,81000,81000,81000,81000,0
|
|
20240913,152600,81172708400,81000,81000,81000,81000,0
|
|
20240913,152500,81172708400,81000,81000,81000,81000,0
|
|
20240913,152400,81172708400,81000,81000,81000,81000,0
|
|
20240913,152300,81172708400,81000,81000,81000,81000,0
|
|
20240913,152200,81172708400,81000,81000,81000,81000,0
|
|
20240913,152100,81172708400,81000,81000,81000,81000,0
|
|
20240913,152000,81172708400,81000,81000,81000,81000,0
|
|
20240913,151900,81172708400,81000,80900,81000,80800,3430
|
|
20240913,151800,80895118400,80800,80800,80900,80800,1783
|
|
20240913,151700,80751010900,80900,80800,80900,80800,1768
|
|
20240913,151600,80608058800,80800,80800,80900,80800,2361
|
|
20240913,151500,80417162400,80800,80800,80900,80800,586
|
|
20240913,151400,80369791300,80900,80700,80900,80700,3229
|
|
20240913,151300,80108847700,80700,80800,80800,80700,2887
|
|
20240913,151200,79875635100,80700,80700,80800,80700,1567
|
|
20240913,151100,79749076800,80800,80600,80800,80600,2068
|
|
20240913,151000,79582173700,80700,80600,80700,80600,1961
|
|
20240913,150900,79423941500,80700,80700,80700,80600,3513
|
|
20240913,150800,79140462700,80600,80600,80700,80600,639
|
|
20240913,150700,79088909100,80600,80700,80700,80600,2467
|
|
20240913,150600,78889841500,80700,80600,80700,80600,1174
|
|
20240913,150500,78795117300,80700,80700,80700,80600,734
|
|
20240913,150400,78735900600,80700,80600,80700,80600,875
|
|
20240913,150300,78665319000,80700,80600,80700,80600,754
|
|
20240913,150200,78604502100,80600,80600,80700,80600,1062
|
|
20240913,150100,78518820600,80700,80600,80700,80600,567
|
|
20240913,150000,78473079600,80600,80600,80700,80600,1763
|
|
20240913,145900,78330854900,80600,80700,80700,80600,2564
|
|
20240913,145800,78123958200,80700,80600,80700,80600,1118
|
|
20240913,145700,78033742400,80600,80700,80700,80600,884
|
|
20240913,145600,77962438700,80700,80600,80700,80600,738
|
|
20240913,145500,77902896300,80600,80700,80700,80600,1062
|
|
20240913,145400,77817232800,80600,80600,80700,80600,778
|
|
20240913,145300,77754464400,80600,80700,80700,80600,1270
|
|
20240913,145200,77651984100,80700,80600,80700,80600,871
|
|
20240913,145100,77581715100,80700,80600,80700,80600,2296
|
|
20240913,145000,77396454400,80700,80600,80700,80600,2152
|
|
20240913,144900,77222858500,80700,80600,80700,80600,871
|
|
20240913,144800,77152578700,80600,80700,80700,80600,1495
|
|
20240913,144700,77031953000,80600,80700,80700,80600,737
|
|
20240913,144600,76972485100,80700,80600,80700,80600,685
|
|
20240913,144500,76917235800,80700,80600,80700,80600,1492
|
|
20240913,144400,76796857600,80600,80600,80800,80600,2773
|
|
20240913,144300,76573064800,80700,80600,80800,80600,4369
|
|
20240913,144200,76220436500,80600,80600,80700,80600,489
|
|
20240913,144100,76180991600,80700,80600,80700,80600,2294
|
|
20240913,144000,75995876700,80700,80600,80800,80600,6732
|
|
20240913,143900,75452612600,80600,80700,80800,80600,4191
|
|
20240913,143800,75114376700,80700,80800,80900,80700,3491
|
|
20240913,143700,74832282900,80800,80800,80900,80800,628
|
|
20240913,143600,74781514600,80900,80800,80900,80800,518
|
|
20240913,143500,74739614500,80800,80800,80900,80700,2121
|
|
20240913,143400,74568178500,80800,80700,80800,80700,2885
|
|
20240913,143300,74335076700,80700,80700,80800,80700,1609
|
|
20240913,143200,74205088500,80800,80700,80800,80700,1394
|
|
20240913,143100,74092462200,80700,80800,81000,80700,5452
|
|
20240913,143000,73651669300,80800,80800,80900,80800,1183
|
|
20240913,142900,73556069200,80800,80800,80900,80800,588
|
|
20240913,142800,73508506200,80800,80700,80900,80700,2666
|
|
20240913,142700,73293083500,80800,80700,80800,80700,657
|
|
20240913,142600,73240009200,80800,80600,80800,80600,2358
|
|
20240913,142500,73049718500,80700,80600,80700,80600,256
|
|
20240913,142400,73029067500,80600,80600,80700,80600,179
|
|
20240913,142300,73014631900,80700,80600,80700,80600,538
|
|
20240913,142200,72971243100,80600,80600,80700,80600,75
|
|
20240913,142100,72965195100,80600,80800,80800,80600,4035
|
|
20240913,142000,72639641900,80700,80700,80800,80700,2158
|
|
20240913,141900,72465483600,80800,80700,80800,80700,2191
|
|
20240913,141800,72288465800,80700,80800,80800,80700,178
|
|
20240913,141700,72274092800,80700,80700,80800,80700,3152
|
|
20240913,141600,72019433100,80800,80700,80800,80700,384
|
|
20240913,141500,71988412200,80800,80700,80800,80700,189
|
|
20240913,141400,71973145800,80800,80700,80800,80700,374
|
|
20240913,141300,71942945200,80700,80800,80800,80700,654
|
|
20240913,141200,71890108800,80700,80700,80800,80700,409
|
|
20240913,141100,71857078000,80700,80800,80800,80700,405
|
|
20240913,141000,71824387000,80800,80700,80900,80700,3110
|
|
20240913,140900,71573203700,80700,80600,80900,80600,6778
|
|
20240913,140800,71025939000,80700,80700,80700,80600,89
|
|
20240913,140700,71018764000,80600,80600,80700,80600,882
|
|
20240913,140600,70947626000,80700,80600,80700,80600,197
|
|
20240913,140500,70931739700,80700,80600,80700,80600,201
|
|
20240913,140400,70915534700,80600,80600,80700,80600,153
|
|
20240913,140300,70903200200,80600,80600,80700,80600,1693
|
|
20240913,140200,70766648100,80700,80700,80700,80600,140
|
|
20240913,140100,70755361000,80600,80600,80700,80600,183
|
|
20240913,140000,70740606800,80600,80700,80700,80600,1039
|
|
20240913,135900,70656826300,80700,80700,80800,80600,3862
|
|
20240913,135800,70345198200,80700,80700,80800,80700,318
|
|
20240913,135700,70319527300,80700,80800,80900,80700,1495
|
|
20240913,135600,70198732200,80800,80800,80900,80800,347
|
|
20240913,135500,70170686000,80900,80800,80900,80700,432
|
|
20240913,135400,70135780400,80800,80800,80800,80700,2010
|
|
20240913,135300,69973388500,80700,80700,80800,80700,436
|
|
20240913,135200,69938164600,80800,80700,80800,80600,1928
|
|
20240913,135100,69782564600,80600,80600,80700,80600,159
|
|
20240913,135000,69769739900,80600,80600,80700,80600,495
|
|
20240913,134900,69729830300,80600,80900,80900,80600,20740
|
|
20240913,134800,68055888400,80800,80800,80900,80800,235
|
|
20240913,134700,68036895700,80800,80900,81000,80800,6192
|
|
20240913,134600,67536076000,81000,81000,81000,80900,95
|
|
20240913,134500,67528382200,81000,81000,81000,80900,133
|
|
20240913,134400,67517612800,81000,80900,81000,80900,155
|
|
20240913,134300,67505059400,80900,81000,81000,80900,1397
|
|
20240913,134200,67391972200,81100,80900,81100,80900,823
|
|
20240913,134100,67325309100,81000,80900,81000,80900,117
|
|
20240913,134000,67315834900,81000,81100,81100,80900,3775
|
|
20240913,133900,67010022300,81100,81000,81100,81000,172
|
|
20240913,133800,66996081400,81000,80900,81100,80900,536
|
|
20240913,133700,66952670400,81000,81000,81100,80900,1354
|
|
20240913,133600,66842997800,81000,81000,81100,80900,780
|
|
20240913,133500,66779832000,81000,80900,81100,80900,845
|
|
20240913,133400,66711394700,81000,80900,81000,80900,93
|
|
20240913,133300,66703863000,81000,80900,81100,80900,1077
|
|
20240913,133200,66616631300,81000,81100,81100,80900,5748
|
|
20240913,133100,66151030700,81100,81100,81200,81000,6660
|
|
20240913,133000,65610900100,81200,81200,81200,81100,1447
|
|
20240913,132900,65493409400,81200,81100,81200,81100,458
|
|
20240913,132800,65456221500,81200,81200,81200,81100,1450
|
|
20240913,132700,65338484400,81200,81200,81200,81100,260
|
|
20240913,132600,65317389000,81200,81100,81200,81100,1261
|
|
20240913,132500,65215002400,81200,81100,81200,81100,165
|
|
20240913,132400,65201615600,81200,81200,81200,81100,128
|
|
20240913,132300,65191223800,81200,81100,81200,81100,1001
|
|
20240913,132200,65110034000,81100,81200,81300,81000,6700
|
|
20240913,132100,64566201000,81200,81100,81300,81100,2325
|
|
20240913,132000,64377412200,81200,81100,81200,81100,449
|
|
20240913,131900,64340954500,81200,81100,81200,81100,2359
|
|
20240913,131800,64149407200,81200,81100,81200,81100,1244
|
|
20240913,131700,64048395700,81100,81100,81200,81100,282
|
|
20240913,131600,64025514400,81100,81100,81200,81100,1125
|
|
20240913,131500,63934255900,81100,81000,81100,81000,2340
|
|
20240913,131400,63744484800,81100,81000,81100,81000,1206
|
|
20240913,131300,63646680300,81000,80900,81100,80900,329
|
|
20240913,131200,63620027600,81000,80900,81000,80900,2498
|
|
20240913,131100,63417693000,81000,80900,81000,80900,269
|
|
20240913,131000,63395906100,80900,80900,81000,80900,120
|
|
20240913,130900,63386190500,81000,81000,81000,80900,540
|
|
20240913,130800,63342453300,81000,80900,81000,80900,163
|
|
20240913,130700,63329252900,80900,80900,81000,80900,580
|
|
20240913,130600,63282275600,81000,80900,81000,80900,125
|
|
20240913,130500,63272154400,80900,80900,81100,80900,1164
|
|
20240913,130400,63177873200,80900,81000,81100,80900,1778
|
|
20240913,130300,63033849200,81000,81000,81100,81000,4822
|
|
20240913,130200,62642829300,81100,81100,81100,81000,1459
|
|
20240913,130100,62524506400,81100,81000,81100,81000,1270
|
|
20240913,130000,62421613500,81100,81000,81100,81000,2103
|
|
20240913,125900,62251062300,81100,81100,81100,81000,589
|
|
20240913,125800,62203305400,81100,81100,81100,81000,1483
|
|
20240913,125700,62083043800,81100,81000,81100,81000,397
|
|
20240913,125600,62050849000,81000,81100,81100,81000,633
|
|
20240913,125500,61999516200,81100,81100,81100,81000,1190
|
|
20240913,125400,61903008400,81100,81100,81100,81000,236
|
|
20240913,125300,61883871500,81100,80900,81100,80900,1185
|
|
20240913,125200,61787868900,81000,81000,81000,80900,1830
|
|
20240913,125100,61639639900,81000,80900,81000,80900,1230
|
|
20240913,125000,61540019400,80900,81000,81000,80900,292
|
|
20240913,124900,61516382500,81000,81000,81000,80900,716
|
|
20240913,124800,61458407800,80900,81000,81000,80900,1383
|
|
20240913,124700,61346386900,81000,81000,81000,80900,286
|
|
20240913,124600,61323247000,81000,81000,81000,80900,778
|
|
20240913,124500,61260296200,80900,81000,81000,80900,320
|
|
20240913,124400,61234400600,80900,80900,81000,80900,241
|
|
20240913,124300,61214902600,81000,80900,81000,80900,1087
|
|
20240913,124200,61126961800,81000,80900,81000,80900,918
|
|
20240913,124100,61052694500,81000,81000,81000,80900,219
|
|
20240913,124000,61034968900,80900,80900,81000,80900,98
|
|
20240913,123900,61027036400,81000,80900,81000,80900,1320
|
|
20240913,123800,60920123600,80900,81000,81000,80900,204
|
|
20240913,123700,60903607100,80900,80900,81000,80900,287
|
|
20240913,123600,60880383800,80900,80900,81000,80900,272
|
|
20240913,123500,60858376500,80900,80900,81000,80900,1226
|
|
20240913,123400,60759177300,81000,80900,81000,80900,258
|
|
20240913,123300,60738301800,80900,80900,81000,80900,112
|
|
20240913,123200,60729240200,80900,80900,81000,80900,389
|
|
20240913,123100,60697767100,81000,80900,81000,80900,7275
|
|
20240913,123000,60109216300,80900,81000,81000,80900,470
|
|
20240913,122900,60071152700,80900,80900,81000,80900,630
|
|
20240913,122800,60020136600,80900,80900,81000,80900,664
|
|
20240913,122700,59966417900,80900,81000,81000,80900,844
|
|
20240913,122600,59898068900,81000,81000,81000,80900,283
|
|
20240913,122500,59875162000,81000,81000,81000,80900,1227
|
|
20240913,122400,59775779600,81000,80900,81000,80900,485
|
|
20240913,122300,59736501300,80900,80900,81000,80900,256
|
|
20240913,122200,59715782000,80900,81000,81000,80900,190
|
|
20240913,122100,59700403600,80900,80900,81000,80900,1110
|
|
20240913,122000,59610604000,80900,80900,81000,80900,191
|
|
20240913,121900,59595144400,80900,80900,81000,80900,70
|
|
20240913,121800,59589481300,81000,80900,81000,80900,115
|
|
20240913,121700,59580173900,81000,81000,81000,80900,66
|
|
20240913,121600,59574828600,81000,81000,81000,80900,455
|
|
20240913,121500,59537977500,81000,80900,81000,80800,8707
|
|
20240913,121400,58833382800,80800,80900,80900,80800,387
|
|
20240913,121300,58802085200,80900,80900,80900,80800,671
|
|
20240913,121200,58747803200,80900,80900,80900,80800,854
|
|
20240913,121100,58678790900,80900,80900,80900,80800,661
|
|
20240913,121000,58625319800,80900,80800,80900,80800,754
|
|
20240913,120900,58564333600,80800,80900,80900,80800,632
|
|
20240913,120800,58513219600,80900,80900,80900,80800,149
|
|
20240913,120700,58501166700,80900,80900,80900,80800,861
|
|
20240913,120600,58431513100,80900,80900,80900,80800,476
|
|
20240913,120500,58393006600,80900,80800,80900,80800,1450
|
|
20240913,120400,58275720400,80900,80900,80900,80800,3666
|
|
20240913,120300,57979389100,80900,80800,80900,80800,249
|
|
20240913,120200,57959264800,80900,80900,80900,80800,301
|
|
20240913,120100,57934926200,80800,80800,80900,80800,260
|
|
20240913,120000,57913909400,80800,80800,80900,80800,125
|
|
20240913,115900,57903803700,80800,80900,80900,80800,1534
|
|
20240913,115800,57779704100,80900,80800,80900,80800,202
|
|
20240913,115700,57763378100,80900,80900,80900,80800,266
|
|
20240913,115600,57741877700,80900,80900,80900,80800,151
|
|
20240913,115500,57729675000,80800,80900,81000,80800,1038
|
|
20240913,115400,57645698700,80900,81000,81000,80900,1007
|
|
20240913,115300,57564152500,81000,81000,81100,81000,130
|
|
20240913,115200,57553619800,81100,81000,81100,81000,862
|
|
20240913,115100,57483796600,81000,80900,81000,80900,137
|
|
20240913,115000,57472699800,80900,81000,81100,80900,1312
|
|
20240913,114900,57366468000,81000,80900,81000,80900,1902
|
|
20240913,114800,57212556300,80900,80900,81000,80900,2100
|
|
20240913,114700,57042622600,80900,80800,80900,80700,584
|
|
20240913,114600,56995435100,80700,80700,80800,80700,717
|
|
20240913,114500,56937504100,80800,80800,80800,80700,894
|
|
20240913,114400,56865276700,80700,80700,80800,80700,287
|
|
20240913,114300,56842113900,80700,80900,81000,80700,8339
|
|
20240913,114200,56167758900,80900,81000,81000,80900,2995
|
|
20240913,114100,55925418100,81000,81000,81100,80900,2558
|
|
20240913,114000,55718195700,81000,81000,81000,80900,625
|
|
20240913,113900,55667572000,81000,81000,81000,80900,1222
|
|
20240913,113800,55568594000,81000,81000,81000,80900,730
|
|
20240913,113700,55509472600,80900,81000,81000,80900,352
|
|
20240913,113600,55480984200,80900,81000,81100,80900,3036
|
|
20240913,113500,55235082600,80900,80900,81000,80900,247
|
|
20240913,113400,55215090500,81000,81000,81000,80900,504
|
|
20240913,113300,55174299100,81000,81000,81000,80900,787
|
|
20240913,113200,55110556300,80900,80900,81000,80900,226
|
|
20240913,113100,55092269400,81000,81000,81000,80900,307
|
|
20240913,113000,55067424800,80900,80900,81000,80900,177
|
|
20240913,112900,55053102100,81000,81000,81000,80900,1502
|
|
20240913,112800,54931444000,80900,81000,81100,80900,2435
|
|
20240913,112700,54734209000,81000,81000,81100,81000,491
|
|
20240913,112600,54694432100,81000,81100,81100,81000,439
|
|
20240913,112500,54658853800,81000,81000,81100,80900,1297
|
|
20240913,112400,54553784000,81000,81000,81000,80900,999
|
|
20240913,112300,54472888600,81000,80900,81000,80900,339
|
|
20240913,112200,54445453600,80900,80900,81000,80900,666
|
|
20240913,112100,54391540900,81000,80900,81000,80900,977
|
|
20240913,112000,54312494300,80900,81000,81000,80900,219
|
|
20240913,111900,54294774500,80900,80800,81000,80800,699
|
|
20240913,111800,54238222000,80800,80800,80900,80800,499
|
|
20240913,111700,54197866700,80800,80800,80900,80800,142
|
|
20240913,111600,54186388000,80800,80800,80900,80700,1630
|
|
20240913,111500,54054687800,80800,80900,80900,80700,3382
|
|
20240913,111400,53781458800,80900,80800,80900,80800,333
|
|
20240913,111300,53754547500,80800,80800,80900,80800,345
|
|
20240913,111200,53726665500,80900,80800,80900,80800,250
|
|
20240913,111100,53706459100,80800,80800,80900,80700,655
|
|
20240913,111000,53653544200,80700,80800,80800,80700,1051
|
|
20240913,110900,53568630700,80800,80700,80800,80700,604
|
|
20240913,110800,53519879200,80700,80800,80800,80700,2391
|
|
20240913,110700,53326761700,80800,80900,80900,80800,1131
|
|
20240913,110600,53235367300,80900,80900,80900,80800,2309
|
|
20240913,110500,53048605000,80900,81100,81200,80900,4124
|
|
20240913,110400,52714289400,81100,81200,81200,81100,432
|
|
20240913,110300,52679253100,81200,81100,81200,81100,349
|
|
20240913,110200,52650943600,81100,81100,81200,81100,411
|
|
20240913,110100,52617610100,81100,81200,81300,81100,2864
|
|
20240913,110000,52385144000,81200,81200,81300,81200,1762
|
|
20240913,105900,52242046000,81300,81300,81300,81200,2384
|
|
20240913,105800,52048285000,81200,81200,81300,81200,1597
|
|
20240913,105700,51918586300,81200,81300,81300,81200,718
|
|
20240913,105600,51860238800,81200,81200,81300,81100,9308
|
|
20240913,105500,51104461400,81200,81100,81200,81100,393
|
|
20240913,105400,51072562000,81100,81100,81200,81000,5530
|
|
20240913,105300,50624075400,81100,81000,81100,81000,875
|
|
20240913,105200,50553180200,81000,80900,81000,80900,1043
|
|
20240913,105100,50468718600,81000,81000,81000,80900,1046
|
|
20240913,105000,50384012400,81000,80800,81000,80800,1456
|
|
20240913,104900,50266234300,80900,80800,81000,80800,3089
|
|
20240913,104800,50016375200,80800,81000,81000,80800,3050
|
|
20240913,104700,49769621400,81000,80900,81000,80900,551
|
|
20240913,104600,49725006900,80900,80900,81000,80900,353
|
|
20240913,104500,49696428000,81000,80900,81000,80900,1084
|
|
20240913,104400,49608638600,81000,81000,81100,80900,3126
|
|
20240913,104300,49355431300,81000,81000,81100,81000,5042
|
|
20240913,104200,48946636700,81000,81100,81100,81000,2198
|
|
20240913,104100,48768540800,81100,81100,81100,81000,1126
|
|
20240913,104000,48677307000,81000,81100,81100,81000,719
|
|
20240913,103900,48619026600,81000,81000,81100,80900,5386
|
|
20240913,103800,48182750000,80900,81000,81000,80900,510
|
|
20240913,103700,48141471400,80900,80900,81000,80900,718
|
|
20240913,103600,48083353100,80900,80800,81000,80800,2502
|
|
20240913,103500,47880952400,80800,80800,80900,80800,2335
|
|
20240913,103400,47692180800,80800,80700,80800,80700,567
|
|
20240913,103300,47646381800,80800,80800,80800,80700,443
|
|
20240913,103200,47610607900,80700,80700,80800,80700,658
|
|
20240913,103100,47557470800,80800,80700,80800,80600,4679
|
|
20240913,103000,47179787300,80700,80700,80700,80600,1445
|
|
20240913,102900,47063287400,80700,80600,80700,80600,912
|
|
20240913,102800,46989704400,80700,80700,80700,80600,748
|
|
20240913,102700,46929367100,80700,80700,80700,80600,1868
|
|
20240913,102600,46778753400,80600,80700,80700,80600,242
|
|
20240913,102500,46759243900,80600,80600,80700,80600,244
|
|
20240913,102400,46739577400,80600,80600,80700,80600,897
|
|
20240913,102300,46667271500,80600,80700,80800,80600,5600
|
|
20240913,102200,46215477200,80700,80700,80800,80700,621
|
|
20240913,102100,46165317300,80800,80600,80800,80600,3418
|
|
20240913,102000,45889493100,80700,80600,80700,80600,780
|
|
20240913,101900,45826614300,80600,80800,80800,80600,3463
|
|
20240913,101800,45547134100,80700,80700,80800,80700,901
|
|
20240913,101700,45474373700,80700,80800,80900,80700,2962
|
|
20240913,101600,45235045500,80800,80900,81000,80800,6140
|
|
20240913,101500,44738350400,81000,80900,81000,80900,2792
|
|
20240913,101400,44512260100,80900,81000,81000,80900,1005
|
|
20240913,101300,44430869300,81000,81000,81100,81000,515
|
|
20240913,101200,44389149300,81000,80900,81000,80900,5533
|
|
20240913,101100,43940991700,80900,80900,81000,80900,387
|
|
20240913,101000,43909669000,80900,80900,81000,80900,2319
|
|
20240913,100900,43721945300,81000,80900,81000,80900,434
|
|
20240913,100800,43686827000,80900,80900,81000,80900,590
|
|
20240913,100700,43639069100,80900,80900,80900,80800,1740
|
|
20240913,100600,43498323400,80800,80900,81000,80800,13145
|
|
20240913,100500,42435005800,80900,80900,81000,80900,1326
|
|
20240913,100400,42327619700,81000,81000,81000,80900,431
|
|
20240913,100300,42292735300,81000,81000,81100,80900,12927
|
|
20240913,100200,41245728700,81000,80900,81000,80900,1517
|
|
20240913,100100,41122897600,80900,80900,81000,80800,5366
|
|
20240913,100000,40688538600,80900,80800,80900,80800,682
|
|
20240913,095900,40633407400,80900,80800,80900,80800,599
|
|
20240913,095800,40584993900,80800,80700,80800,80700,2384
|
|
20240913,095700,40392395800,80700,80700,80800,80700,544
|
|
20240913,095600,40348465800,80700,80700,80800,80700,731
|
|
20240913,095500,40289429600,80700,80700,80800,80700,484
|
|
20240913,095400,40250347500,80800,80800,80900,80700,1264
|
|
20240913,095300,40148234600,80800,80900,80900,80800,2477
|
|
20240913,095200,39948018600,80900,80900,80900,80800,1197
|
|
20240913,095100,39851252900,80800,80800,80900,80800,1521
|
|
20240913,095000,39728233200,80900,80800,80900,80800,542
|
|
20240913,094900,39684413000,80900,80900,81000,80800,2105
|
|
20240913,094800,39514117600,80900,80900,81000,80800,9974
|
|
20240913,094700,38707243900,80900,80800,81000,80800,13295
|
|
20240913,094600,37631498400,80800,80800,80900,80800,608
|
|
20240913,094500,37582350900,80800,80900,80900,80800,428
|
|
20240913,094400,37547760200,80900,80800,80900,80800,1289
|
|
20240913,094300,37443551600,80800,80800,80900,80700,2679
|
|
20240913,094200,37226916200,80800,80700,80900,80600,5419
|
|
20240913,094100,36789128300,80700,80800,80900,80600,5459
|
|
20240913,094000,36348318600,80900,80900,80900,80800,1359
|
|
20240913,093900,36238429600,80900,81000,81100,80800,2911
|
|
20240913,093800,36002708400,81000,81100,81100,80800,5946
|
|
20240913,093700,35521089600,81100,80600,81200,80600,42825
|
|
20240913,093600,32056140900,80600,80600,80700,80500,4715
|
|
20240913,093500,31676125100,80500,80500,80600,80500,1330
|
|
20240913,093400,31569001100,80500,80500,80600,80400,20244
|
|
20240913,093300,29938930800,80400,80400,80500,80400,1393
|
|
20240913,093200,29826926300,80500,80400,80500,80300,4924
|
|
20240913,093100,29431125500,80400,80300,80400,80300,1977
|
|
20240913,093000,29272299400,80300,80100,80300,80000,6549
|
|
20240913,092900,28747185600,80100,80300,80300,80000,4054
|
|
20240913,092800,28422330100,80200,80300,80400,80200,1838
|
|
20240913,092700,28274781800,80300,80300,80300,80200,2569
|
|
20240913,092600,28068521300,80300,80200,80300,80100,999
|
|
20240913,092500,27988453600,80200,80300,80300,80100,4707
|
|
20240913,092400,27610760100,80300,80200,80400,80100,4547
|
|
20240913,092300,27245726000,80200,80200,80400,80100,3430
|
|
20240913,092200,26970509000,80200,80400,80400,80100,3653
|
|
20240913,092100,26677423300,80300,80400,80500,80300,2283
|
|
20240913,092000,26493869100,80400,80500,80500,80300,2421
|
|
20240913,091900,26299242500,80400,80500,80700,80300,8974
|
|
20240913,091800,25576836000,80500,80600,80700,80500,3869
|
|
20240913,091700,25264989600,80600,80200,80600,80200,9256
|
|
20240913,091600,24520301100,80300,80300,80300,80200,1943
|
|
20240913,091500,24364326500,80200,80100,80300,80100,12582
|
|
20240913,091400,23355635700,80100,80300,80400,80000,6618
|
|
20240913,091300,22824794200,80300,80600,80600,80300,4541
|
|
20240913,091200,22459606500,80500,80700,80800,80500,3860
|
|
20240913,091100,22148251400,80800,80800,80800,80600,5772
|
|
20240913,091000,21682343500,80700,80600,80800,80500,14283
|
|
20240913,090900,20529874300,80600,80500,80700,80500,9734
|
|
20240913,090800,19745395400,80600,80600,80600,80500,10359
|
|
20240913,090700,18910634900,80600,80300,80600,80300,16351
|
|
20240913,090600,17594796600,80300,80300,80400,80100,9444
|
|
20240913,090500,16836656100,80300,80400,80600,80300,11064
|
|
20240913,090400,15946493500,80400,80300,80500,80200,14644
|
|
20240913,090300,14769908900,80200,80400,80500,80100,17049
|
|
20240913,090200,13401842300,80400,79900,80700,79800,38741
|
|
20240913,090100,10293783600,79900,79500,80000,79300,53971
|
|
20240913,090000,5992051900,79500,79000,79600,79000,75728
|