735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,211200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,211100,19614635300,165000,165000,165000,165000,0
|
|
20240909,211000,19614635300,165000,165000,165000,165000,0
|
|
20240909,210900,19614635300,165000,165000,165000,165000,0
|
|
20240909,210800,19614635300,165000,165000,165000,165000,0
|
|
20240909,210700,19614635300,165000,165000,165000,165000,0
|
|
20240909,210600,19614635300,165000,165000,165000,165000,0
|
|
20240909,210500,19614635300,165000,165000,165000,165000,0
|
|
20240909,210400,19614635300,165000,165000,165000,165000,0
|
|
20240909,210300,19614635300,165000,165000,165000,165000,0
|
|
20240909,210200,19614635300,165000,165000,165000,165000,0
|
|
20240909,210100,19614635300,165000,165000,165000,165000,0
|
|
20240909,210000,19614635300,165000,165000,165000,165000,0
|
|
20240909,205900,19614635300,165000,165000,165000,165000,0
|
|
20240909,205800,19614635300,165000,165000,165000,165000,0
|
|
20240909,205700,19614635300,165000,165000,165000,165000,0
|
|
20240909,205600,19614635300,165000,165000,165000,165000,0
|
|
20240909,205500,19614635300,165000,165000,165000,165000,0
|
|
20240909,205400,19614635300,165000,165000,165000,165000,0
|
|
20240909,205300,19614635300,165000,165000,165000,165000,0
|
|
20240909,205200,19614635300,165000,165000,165000,165000,0
|
|
20240909,205100,19614635300,165000,165000,165000,165000,0
|
|
20240909,205000,19614635300,165000,165000,165000,165000,0
|
|
20240909,204900,19614635300,165000,165000,165000,165000,0
|
|
20240909,204800,19614635300,165000,165000,165000,165000,0
|
|
20240909,204700,19614635300,165000,165000,165000,165000,0
|
|
20240909,204600,19614635300,165000,165000,165000,165000,0
|
|
20240909,204500,19614635300,165000,165000,165000,165000,0
|
|
20240909,204400,19614635300,165000,165000,165000,165000,0
|
|
20240909,204300,19614635300,165000,165000,165000,165000,0
|
|
20240909,204200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,204100,19614635300,165000,165000,165000,165000,0
|
|
20240909,204000,19614635300,165000,165000,165000,165000,0
|
|
20240909,203900,19614635300,165000,165000,165000,165000,0
|
|
20240909,203800,19614635300,165000,165000,165000,165000,0
|
|
20240909,203700,19614635300,165000,165000,165000,165000,0
|
|
20240909,203600,19614635300,165000,165000,165000,165000,0
|
|
20240909,203500,19614635300,165000,165000,165000,165000,0
|
|
20240909,203400,19614635300,165000,165000,165000,165000,0
|
|
20240909,203300,19614635300,165000,165000,165000,165000,0
|
|
20240909,203200,19614635300,165000,165000,165000,165000,0
|
|
20240909,203100,19614635300,165000,165000,165000,165000,0
|
|
20240909,203000,19614635300,165000,165000,165000,165000,0
|
|
20240909,202900,19614635300,165000,165000,165000,165000,0
|
|
20240909,202800,19614635300,165000,165000,165000,165000,0
|
|
20240909,202700,19614635300,165000,165000,165000,165000,0
|
|
20240909,202600,19614635300,165000,165000,165000,165000,0
|
|
20240909,202500,19614635300,165000,165000,165000,165000,0
|
|
20240909,202400,19614635300,165000,165000,165000,165000,0
|
|
20240909,202300,19614635300,165000,165000,165000,165000,0
|
|
20240909,202200,19614635300,165000,165000,165000,165000,0
|
|
20240909,202100,19614635300,165000,165000,165000,165000,0
|
|
20240909,202000,19614635300,165000,165000,165000,165000,0
|
|
20240909,201900,19614635300,165000,165000,165000,165000,0
|
|
20240909,201800,19614635300,165000,165000,165000,165000,0
|
|
20240909,201700,19614635300,165000,165000,165000,165000,0
|
|
20240909,201600,19614635300,165000,165000,165000,165000,0
|
|
20240909,201500,19614635300,165000,165000,165000,165000,0
|
|
20240909,201400,19614635300,165000,165000,165000,165000,0
|
|
20240909,201300,19614635300,165000,165000,165000,165000,0
|
|
20240909,201200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,201100,19614635300,165000,165000,165000,165000,0
|
|
20240909,201000,19614635300,165000,165000,165000,165000,0
|
|
20240909,200900,19614635300,165000,165000,165000,165000,0
|
|
20240909,200800,19614635300,165000,165000,165000,165000,0
|
|
20240909,200700,19614635300,165000,165000,165000,165000,0
|
|
20240909,200600,19614635300,165000,165000,165000,165000,0
|
|
20240909,200500,19614635300,165000,165000,165000,165000,0
|
|
20240909,200400,19614635300,165000,165000,165000,165000,0
|
|
20240909,200300,19614635300,165000,165000,165000,165000,0
|
|
20240909,200200,19614635300,165000,165000,165000,165000,0
|
|
20240909,200100,19614635300,165000,165000,165000,165000,0
|
|
20240909,200000,19614635300,165000,165000,165000,165000,0
|
|
20240909,195900,19614635300,165000,165000,165000,165000,0
|
|
20240909,195800,19614635300,165000,165000,165000,165000,0
|
|
20240909,195700,19614635300,165000,165000,165000,165000,0
|
|
20240909,195600,19614635300,165000,165000,165000,165000,0
|
|
20240909,195500,19614635300,165000,165000,165000,165000,0
|
|
20240909,195400,19614635300,165000,165000,165000,165000,0
|
|
20240909,195300,19614635300,165000,165000,165000,165000,0
|
|
20240909,195200,19614635300,165000,165000,165000,165000,0
|
|
20240909,195100,19614635300,165000,165000,165000,165000,0
|
|
20240909,195000,19614635300,165000,165000,165000,165000,0
|
|
20240909,194900,19614635300,165000,165000,165000,165000,0
|
|
20240909,194800,19614635300,165000,165000,165000,165000,0
|
|
20240909,194700,19614635300,165000,165000,165000,165000,0
|
|
20240909,194600,19614635300,165000,165000,165000,165000,0
|
|
20240909,194500,19614635300,165000,165000,165000,165000,0
|
|
20240909,194400,19614635300,165000,165000,165000,165000,0
|
|
20240909,194300,19614635300,165000,165000,165000,165000,0
|
|
20240909,194200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,194100,19614635300,165000,165000,165000,165000,0
|
|
20240909,194000,19614635300,165000,165000,165000,165000,0
|
|
20240909,193900,19614635300,165000,165000,165000,165000,0
|
|
20240909,193800,19614635300,165000,165000,165000,165000,0
|
|
20240909,193700,19614635300,165000,165000,165000,165000,0
|
|
20240909,193600,19614635300,165000,165000,165000,165000,0
|
|
20240909,193500,19614635300,165000,165000,165000,165000,0
|
|
20240909,193400,19614635300,165000,165000,165000,165000,0
|
|
20240909,193300,19614635300,165000,165000,165000,165000,0
|
|
20240909,193200,19614635300,165000,165000,165000,165000,0
|
|
20240909,193100,19614635300,165000,165000,165000,165000,0
|
|
20240909,193000,19614635300,165000,165000,165000,165000,0
|
|
20240909,192900,19614635300,165000,165000,165000,165000,0
|
|
20240909,192800,19614635300,165000,165000,165000,165000,0
|
|
20240909,192700,19614635300,165000,165000,165000,165000,0
|
|
20240909,192600,19614635300,165000,165000,165000,165000,0
|
|
20240909,192500,19614635300,165000,165000,165000,165000,0
|
|
20240909,192400,19614635300,165000,165000,165000,165000,0
|
|
20240909,192300,19614635300,165000,165000,165000,165000,0
|
|
20240909,192200,19614635300,165000,165000,165000,165000,0
|
|
20240909,192100,19614635300,165000,165000,165000,165000,0
|
|
20240909,192000,19614635300,165000,165000,165000,165000,0
|
|
20240909,191900,19614635300,165000,165000,165000,165000,0
|
|
20240909,191800,19614635300,165000,165000,165000,165000,0
|
|
20240909,191700,19614635300,165000,165000,165000,165000,0
|
|
20240909,191600,19614635300,165000,165000,165000,165000,0
|
|
20240909,191500,19614635300,165000,165000,165000,165000,0
|
|
20240909,191400,19614635300,165000,165000,165000,165000,0
|
|
20240909,191300,19614635300,165000,165000,165000,165000,0
|
|
20240909,191200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,191100,19614635300,165000,165000,165000,165000,0
|
|
20240909,191000,19614635300,165000,165000,165000,165000,0
|
|
20240909,190900,19614635300,165000,165000,165000,165000,0
|
|
20240909,190800,19614635300,165000,165000,165000,165000,0
|
|
20240909,190700,19614635300,165000,165000,165000,165000,0
|
|
20240909,190600,19614635300,165000,165000,165000,165000,0
|
|
20240909,190500,19614635300,165000,165000,165000,165000,0
|
|
20240909,190400,19614635300,165000,165000,165000,165000,0
|
|
20240909,190300,19614635300,165000,165000,165000,165000,0
|
|
20240909,190200,19614635300,165000,165000,165000,165000,0
|
|
20240909,190100,19614635300,165000,165000,165000,165000,0
|
|
20240909,190000,19614635300,165000,165000,165000,165000,0
|
|
20240909,185900,19614635300,165000,165000,165000,165000,0
|
|
20240909,185800,19614635300,165000,165000,165000,165000,0
|
|
20240909,185700,19614635300,165000,165000,165000,165000,0
|
|
20240909,185600,19614635300,165000,165000,165000,165000,0
|
|
20240909,185500,19614635300,165000,165000,165000,165000,0
|
|
20240909,185400,19614635300,165000,165000,165000,165000,0
|
|
20240909,185300,19614635300,165000,165000,165000,165000,0
|
|
20240909,185200,19614635300,165000,165000,165000,165000,0
|
|
20240909,185100,19614635300,165000,165000,165000,165000,0
|
|
20240909,185000,19614635300,165000,165000,165000,165000,0
|
|
20240909,184900,19614635300,165000,165000,165000,165000,0
|
|
20240909,184800,19614635300,165000,165000,165000,165000,0
|
|
20240909,184700,19614635300,165000,165000,165000,165000,0
|
|
20240909,184600,19614635300,165000,165000,165000,165000,0
|
|
20240909,184500,19614635300,165000,165000,165000,165000,0
|
|
20240909,184400,19614635300,165000,165000,165000,165000,0
|
|
20240909,184300,19614635300,165000,165000,165000,165000,0
|
|
20240909,184200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,184100,19614635300,165000,165000,165000,165000,0
|
|
20240909,184000,19614635300,165000,165000,165000,165000,0
|
|
20240909,183900,19614635300,165000,165000,165000,165000,0
|
|
20240909,183800,19614635300,165000,165000,165000,165000,0
|
|
20240909,183700,19614635300,165000,165000,165000,165000,0
|
|
20240909,183600,19614635300,165000,165000,165000,165000,0
|
|
20240909,183500,19614635300,165000,165000,165000,165000,0
|
|
20240909,183400,19614635300,165000,165000,165000,165000,0
|
|
20240909,183300,19614635300,165000,165000,165000,165000,0
|
|
20240909,183200,19614635300,165000,165000,165000,165000,0
|
|
20240909,183100,19614635300,165000,165000,165000,165000,0
|
|
20240909,183000,19614635300,165000,165000,165000,165000,0
|
|
20240909,182900,19614635300,165000,165000,165000,165000,0
|
|
20240909,182800,19614635300,165000,165000,165000,165000,0
|
|
20240909,182700,19614635300,165000,165000,165000,165000,0
|
|
20240909,182600,19614635300,165000,165000,165000,165000,0
|
|
20240909,182500,19614635300,165000,165000,165000,165000,0
|
|
20240909,182400,19614635300,165000,165000,165000,165000,0
|
|
20240909,182300,19614635300,165000,165000,165000,165000,0
|
|
20240909,182200,19614635300,165000,165000,165000,165000,0
|
|
20240909,182100,19614635300,165000,165000,165000,165000,0
|
|
20240909,182000,19614635300,165000,165000,165000,165000,0
|
|
20240909,181900,19614635300,165000,165000,165000,165000,0
|
|
20240909,181800,19614635300,165000,165000,165000,165000,0
|
|
20240909,181700,19614635300,165000,165000,165000,165000,0
|
|
20240909,181600,19614635300,165000,165000,165000,165000,0
|
|
20240909,181500,19614635300,165000,165000,165000,165000,0
|
|
20240909,181400,19614635300,165000,165000,165000,165000,0
|
|
20240909,181300,19614635300,165000,165000,165000,165000,0
|
|
20240909,181200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,181100,19614635300,165000,165000,165000,165000,0
|
|
20240909,181000,19614635300,165000,165000,165000,165000,0
|
|
20240909,180900,19614635300,165000,165000,165000,165000,0
|
|
20240909,180800,19614635300,165000,165000,165000,165000,0
|
|
20240909,180700,19614635300,165000,165000,165000,165000,0
|
|
20240909,180600,19614635300,165000,165000,165000,165000,0
|
|
20240909,180500,19614635300,165000,165000,165000,165000,0
|
|
20240909,180400,19614635300,165000,165000,165000,165000,0
|
|
20240909,180300,19614635300,165000,165000,165000,165000,0
|
|
20240909,180200,19614635300,165000,165000,165000,165000,0
|
|
20240909,180100,19614635300,165000,165000,165000,165000,0
|
|
20240909,180000,19614635300,165000,165000,165000,165000,0
|
|
20240909,175900,19614635300,165000,165000,165000,165000,0
|
|
20240909,175800,19614635300,165000,165000,165000,165000,0
|
|
20240909,175700,19614635300,165000,165000,165000,165000,0
|
|
20240909,175600,19614635300,165000,165000,165000,165000,0
|
|
20240909,175500,19614635300,165000,165000,165000,165000,0
|
|
20240909,175400,19614635300,165000,165000,165000,165000,0
|
|
20240909,175300,19614635300,165000,165000,165000,165000,0
|
|
20240909,175200,19614635300,165000,165000,165000,165000,0
|
|
20240909,175100,19614635300,165000,165000,165000,165000,0
|
|
20240909,175000,19614635300,165000,165000,165000,165000,0
|
|
20240909,174900,19614635300,165000,165000,165000,165000,0
|
|
20240909,174800,19614635300,165000,165000,165000,165000,0
|
|
20240909,174700,19614635300,165000,165000,165000,165000,0
|
|
20240909,174600,19614635300,165000,165000,165000,165000,0
|
|
20240909,174500,19614635300,165000,165000,165000,165000,0
|
|
20240909,174400,19614635300,165000,165000,165000,165000,0
|
|
20240909,174300,19614635300,165000,165000,165000,165000,0
|
|
20240909,174200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,174100,19614635300,165000,165000,165000,165000,0
|
|
20240909,174000,19614635300,165000,165000,165000,165000,0
|
|
20240909,173900,19614635300,165000,165000,165000,165000,0
|
|
20240909,173800,19614635300,165000,165000,165000,165000,0
|
|
20240909,173700,19614635300,165000,165000,165000,165000,0
|
|
20240909,173600,19614635300,165000,165000,165000,165000,0
|
|
20240909,173500,19614635300,165000,165000,165000,165000,0
|
|
20240909,173400,19614635300,165000,165000,165000,165000,0
|
|
20240909,173300,19614635300,165000,165000,165000,165000,0
|
|
20240909,173200,19614635300,165000,165000,165000,165000,0
|
|
20240909,173100,19614635300,165000,165000,165000,165000,0
|
|
20240909,173000,19614635300,165000,165000,165000,165000,0
|
|
20240909,172900,19614635300,165000,165000,165000,165000,0
|
|
20240909,172800,19614635300,165000,165000,165000,165000,0
|
|
20240909,172700,19614635300,165000,165000,165000,165000,0
|
|
20240909,172600,19614635300,165000,165000,165000,165000,0
|
|
20240909,172500,19614635300,165000,165000,165000,165000,0
|
|
20240909,172400,19614635300,165000,165000,165000,165000,0
|
|
20240909,172300,19614635300,165000,165000,165000,165000,0
|
|
20240909,172200,19614635300,165000,165000,165000,165000,0
|
|
20240909,172100,19614635300,165000,165000,165000,165000,0
|
|
20240909,172000,19614635300,165000,165000,165000,165000,0
|
|
20240909,171900,19614635300,165000,165000,165000,165000,0
|
|
20240909,171800,19614635300,165000,165000,165000,165000,0
|
|
20240909,171700,19614635300,165000,165000,165000,165000,0
|
|
20240909,171600,19614635300,165000,165000,165000,165000,0
|
|
20240909,171500,19614635300,165000,165000,165000,165000,0
|
|
20240909,171400,19614635300,165000,165000,165000,165000,0
|
|
20240909,171300,19614635300,165000,165000,165000,165000,0
|
|
20240909,171200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,171100,19614635300,165000,165000,165000,165000,0
|
|
20240909,171000,19614635300,165000,165000,165000,165000,0
|
|
20240909,170900,19614635300,165000,165000,165000,165000,0
|
|
20240909,170800,19614635300,165000,165000,165000,165000,0
|
|
20240909,170700,19614635300,165000,165000,165000,165000,0
|
|
20240909,170600,19614635300,165000,165000,165000,165000,0
|
|
20240909,170500,19614635300,165000,165000,165000,165000,0
|
|
20240909,170400,19614635300,165000,165000,165000,165000,0
|
|
20240909,170300,19614635300,165000,165000,165000,165000,0
|
|
20240909,170200,19614635300,165000,165000,165000,165000,0
|
|
20240909,170100,19614635300,165000,165000,165000,165000,0
|
|
20240909,170000,19614635300,165000,165000,165000,165000,0
|
|
20240909,165900,19614635300,165000,165000,165000,165000,0
|
|
20240909,165800,19614635300,165000,165000,165000,165000,0
|
|
20240909,165700,19614635300,165000,165000,165000,165000,0
|
|
20240909,165600,19614635300,165000,165000,165000,165000,0
|
|
20240909,165500,19614635300,165000,165000,165000,165000,0
|
|
20240909,165400,19614635300,165000,165000,165000,165000,0
|
|
20240909,165300,19614635300,165000,165000,165000,165000,0
|
|
20240909,165200,19614635300,165000,165000,165000,165000,0
|
|
20240909,165100,19614635300,165000,165000,165000,165000,0
|
|
20240909,165000,19614635300,165000,165000,165000,165000,0
|
|
20240909,164900,19614635300,165000,165000,165000,165000,0
|
|
20240909,164800,19614635300,165000,165000,165000,165000,0
|
|
20240909,164700,19614635300,165000,165000,165000,165000,0
|
|
20240909,164600,19614635300,165000,165000,165000,165000,0
|
|
20240909,164500,19614635300,165000,165000,165000,165000,0
|
|
20240909,164400,19614635300,165000,165000,165000,165000,0
|
|
20240909,164300,19614635300,165000,165000,165000,165000,0
|
|
20240909,164200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,164100,19614635300,165000,165000,165000,165000,0
|
|
20240909,164000,19614635300,165000,165000,165000,165000,0
|
|
20240909,163900,19614635300,165000,165000,165000,165000,0
|
|
20240909,163800,19614635300,165000,165000,165000,165000,0
|
|
20240909,163700,19614635300,165000,165000,165000,165000,0
|
|
20240909,163600,19614635300,165000,165000,165000,165000,0
|
|
20240909,163500,19614635300,165000,165000,165000,165000,0
|
|
20240909,163400,19614635300,165000,165000,165000,165000,0
|
|
20240909,163300,19614635300,165000,165000,165000,165000,0
|
|
20240909,163200,19614635300,165000,165000,165000,165000,0
|
|
20240909,163100,19614635300,165000,165000,165000,165000,0
|
|
20240909,163000,19614635300,165000,165000,165000,165000,0
|
|
20240909,162900,19614635300,165000,165000,165000,165000,0
|
|
20240909,162800,19614635300,165000,165000,165000,165000,0
|
|
20240909,162700,19614635300,165000,165000,165000,165000,0
|
|
20240909,162600,19614635300,165000,165000,165000,165000,0
|
|
20240909,162500,19614635300,165000,165000,165000,165000,0
|
|
20240909,162400,19614635300,165000,165000,165000,165000,0
|
|
20240909,162300,19614635300,165000,165000,165000,165000,0
|
|
20240909,162200,19614635300,165000,165000,165000,165000,0
|
|
20240909,162100,19614635300,165000,165000,165000,165000,0
|
|
20240909,162000,19614635300,165000,165000,165000,165000,0
|
|
20240909,161900,19614635300,165000,165000,165000,165000,0
|
|
20240909,161800,19614635300,165000,165000,165000,165000,0
|
|
20240909,161700,19614635300,165000,165000,165000,165000,0
|
|
20240909,161600,19614635300,165000,165000,165000,165000,0
|
|
20240909,161500,19614635300,165000,165000,165000,165000,0
|
|
20240909,161400,19614635300,165000,165000,165000,165000,0
|
|
20240909,161300,19614635300,165000,165000,165000,165000,0
|
|
20240909,161200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,161100,19614635300,165000,165000,165000,165000,0
|
|
20240909,161000,19614635300,165000,165000,165000,165000,0
|
|
20240909,160900,19614635300,165000,165000,165000,165000,0
|
|
20240909,160800,19614635300,165000,165000,165000,165000,0
|
|
20240909,160700,19614635300,165000,165000,165000,165000,0
|
|
20240909,160600,19614635300,165000,165000,165000,165000,0
|
|
20240909,160500,19614635300,165000,165000,165000,165000,0
|
|
20240909,160400,19614635300,165000,165000,165000,165000,0
|
|
20240909,160300,19614635300,165000,165000,165000,165000,0
|
|
20240909,160200,19614635300,165000,165000,165000,165000,0
|
|
20240909,160100,19614635300,165000,165000,165000,165000,0
|
|
20240909,160000,19614635300,165000,165000,165000,165000,0
|
|
20240909,155900,19614635300,165000,165000,165000,165000,0
|
|
20240909,155800,19614635300,165000,165000,165000,165000,0
|
|
20240909,155700,19614635300,165000,165000,165000,165000,0
|
|
20240909,155600,19614635300,165000,165000,165000,165000,0
|
|
20240909,155500,19614635300,165000,165000,165000,165000,0
|
|
20240909,155400,19614635300,165000,165000,165000,165000,0
|
|
20240909,155300,19614635300,165000,165000,165000,165000,0
|
|
20240909,155200,19614635300,165000,165000,165000,165000,0
|
|
20240909,155100,19614635300,165000,165000,165000,165000,0
|
|
20240909,155000,19614635300,165000,165000,165000,165000,0
|
|
20240909,154900,19614635300,165000,165000,165000,165000,0
|
|
20240909,154800,19614635300,165000,165000,165000,165000,0
|
|
20240909,154700,19614635300,165000,165000,165000,165000,0
|
|
20240909,154600,19614635300,165000,165000,165000,165000,0
|
|
20240909,154500,19614635300,165000,165000,165000,165000,0
|
|
20240909,154400,19614635300,165000,165000,165000,165000,0
|
|
20240909,154300,19614635300,165000,165000,165000,165000,0
|
|
20240909,154200,19614635300,165000,165000,165000,165000,2184
|
|
20240909,154100,19614635300,165000,165000,165000,165000,0
|
|
20240909,154000,19614635300,165000,165000,165000,165000,0
|
|
20240909,153900,19614635300,165000,165000,165000,165000,0
|
|
20240909,153800,19614635300,165000,165000,165000,165000,0
|
|
20240909,153700,19614635300,165000,165000,165000,165000,0
|
|
20240909,153600,19614635300,165000,165000,165000,165000,0
|
|
20240909,153500,19614635300,165000,165000,165000,165000,0
|
|
20240909,153400,19614635300,165000,165000,165000,165000,0
|
|
20240909,153300,19614635300,165000,165000,165000,165000,0
|
|
20240909,153200,19614635300,165000,165000,165000,165000,0
|
|
20240909,153100,19614635300,165000,165000,165000,165000,0
|
|
20240909,153000,19614635300,165000,165000,165000,165000,2184
|
|
20240909,152900,19254275300,165200,165200,165200,165200,0
|
|
20240909,152800,19254275300,165200,165200,165200,165200,0
|
|
20240909,152700,19254275300,165200,165200,165200,165200,0
|
|
20240909,152600,19254275300,165200,165200,165200,165200,0
|
|
20240909,152500,19254275300,165200,165200,165200,165200,0
|
|
20240909,152400,19254275300,165200,165200,165200,165200,0
|
|
20240909,152300,19254275300,165200,165200,165200,165200,0
|
|
20240909,152200,19254275300,165200,165200,165200,165200,0
|
|
20240909,152100,19254275300,165200,165200,165200,165200,0
|
|
20240909,152000,19254275300,165200,165200,165200,165200,0
|
|
20240909,151900,19254275300,165200,165200,165300,165100,259
|
|
20240909,151800,19211466200,165300,165200,165400,165200,102
|
|
20240909,151700,19194600800,165100,165300,165500,165100,328
|
|
20240909,151600,19140375200,165400,165400,165400,165200,158
|
|
20240909,151500,19114256900,165200,165000,165300,165000,464
|
|
20240909,151400,19037624200,164900,164800,165000,164700,181
|
|
20240909,151300,19007783000,164800,164600,164900,164300,602
|
|
20240909,151200,18908641000,164600,164500,164700,164400,317
|
|
20240909,151100,18856489900,164500,164700,164800,164500,600
|
|
20240909,151000,18757697600,164700,164700,164800,164700,222
|
|
20240909,150900,18721133600,164700,164800,164800,164700,81
|
|
20240909,150800,18707790500,164700,164800,164900,164700,189
|
|
20240909,150700,18676642600,164800,164700,164900,164700,42
|
|
20240909,150600,18669724300,164800,164900,164900,164700,84
|
|
20240909,150500,18655880300,164900,164900,165000,164800,314
|
|
20240909,150400,18604120500,164900,165200,165200,164900,156
|
|
20240909,150300,18578379900,165200,165100,165200,165000,12
|
|
20240909,150200,18576398000,165200,165200,165200,165000,81
|
|
20240909,150100,18563026300,165100,165300,165300,165100,59
|
|
20240909,150000,18553283900,165300,165300,165400,165300,107
|
|
20240909,145900,18535590900,165300,165400,165400,165300,206
|
|
20240909,145800,18501534700,165300,165400,165400,165100,118
|
|
20240909,145700,18482038600,165300,165500,165500,165200,259
|
|
20240909,145600,18439220000,165500,165600,165600,165400,145
|
|
20240909,145500,18415228200,165400,165600,165700,165400,189
|
|
20240909,145400,18383952300,165700,165700,165700,165600,107
|
|
20240909,145300,18366226900,165600,165800,165900,165500,196
|
|
20240909,145200,18333746200,165800,165900,165900,165800,85
|
|
20240909,145100,18319649500,165900,166100,166100,165800,242
|
|
20240909,145000,18279460900,166100,165800,166100,165800,112
|
|
20240909,144900,18260870300,165900,166000,166100,165800,172
|
|
20240909,144800,18232327100,166000,165900,166100,165800,505
|
|
20240909,144700,18148509900,166000,166000,166100,165900,99
|
|
20240909,144600,18132075300,166000,166000,166200,165900,218
|
|
20240909,144500,18095875000,165900,166000,166100,165900,279
|
|
20240909,144400,18049560400,166100,166000,166200,166000,340
|
|
20240909,144300,17993075700,165900,165900,166100,165900,146
|
|
20240909,144200,17968843800,166000,166100,166200,165900,307
|
|
20240909,144100,17917857300,166100,166100,166300,165800,84
|
|
20240909,144000,17903910800,166300,166000,166300,165700,244
|
|
20240909,143900,17863385400,165900,165400,166200,165400,1699
|
|
20240909,143800,17581859400,165400,165200,165400,165200,387
|
|
20240909,143700,17517894300,165200,165200,165300,165200,382
|
|
20240909,143600,17454781000,165200,164800,165300,164800,818
|
|
20240909,143500,17319714700,164900,164900,165000,164800,377
|
|
20240909,143400,17257547000,164800,165000,165000,164800,123
|
|
20240909,143300,17237262000,165000,165000,165000,164900,179
|
|
20240909,143200,17207740000,165000,164900,165000,164800,51
|
|
20240909,143100,17199329300,164900,164800,164900,164700,106
|
|
20240909,143000,17181859300,164800,164800,164900,164700,194
|
|
20240909,142900,17149887500,164900,164900,165000,164700,76
|
|
20240909,142800,17137364700,164900,164900,165000,164600,106
|
|
20240909,142700,17119899700,164900,165000,165000,164900,109
|
|
20240909,142600,17101919000,165100,165000,165100,164900,191
|
|
20240909,142500,17070403100,165000,164700,165000,164700,249
|
|
20240909,142400,17029361600,164700,164700,164900,164700,215
|
|
20240909,142300,16993932000,164800,164700,164800,164700,96
|
|
20240909,142200,16978116300,164700,164700,164800,164600,89
|
|
20240909,142100,16963458900,164800,164700,164800,164600,86
|
|
20240909,142000,16949297000,164700,164600,164700,164400,31
|
|
20240909,141900,16944195800,164700,164400,164700,164400,163
|
|
20240909,141800,16917380500,164400,164500,164500,164400,161
|
|
20240909,141700,16890901900,164500,164400,164500,164300,82
|
|
20240909,141600,16877415200,164400,164600,164700,164400,109
|
|
20240909,141500,16859484400,164700,164800,164900,164600,27
|
|
20240909,141400,16855035900,164900,164500,164900,164500,69
|
|
20240909,141300,16843676300,164500,164400,164500,164400,37
|
|
20240909,141200,16837591400,164400,164900,164900,164400,101
|
|
20240909,141100,16820952200,164800,164400,164900,164400,176
|
|
20240909,141000,16791984200,164300,164300,164400,164300,139
|
|
20240909,140900,16769135000,164400,164300,164400,164300,107
|
|
20240909,140800,16751552900,164400,164200,164400,164200,54
|
|
20240909,140700,16742680000,164300,164200,164300,164200,49
|
|
20240909,140600,16734633500,164300,164300,164400,164200,240
|
|
20240909,140500,16695216800,164300,164200,164300,164200,50
|
|
20240909,140400,16687004200,164200,164400,164400,164200,43
|
|
20240909,140300,16679940900,164300,164400,164400,164200,70
|
|
20240909,140200,16668442200,164300,164300,164400,164300,19
|
|
20240909,140100,16665319500,164400,164400,164400,164100,700
|
|
20240909,140000,16550326900,164400,164900,164900,164400,585
|
|
20240909,135900,16453967900,164900,164800,164900,164800,61
|
|
20240909,135800,16443910600,164800,164900,164900,164800,39
|
|
20240909,135700,16437482400,164900,165100,165100,164800,158
|
|
20240909,135600,16411415500,165100,165000,165100,165000,23
|
|
20240909,135500,16407618800,165000,165100,165100,165000,388
|
|
20240909,135400,16343590300,165000,165100,165100,165000,126
|
|
20240909,135300,16322798700,165000,165100,165200,165000,96
|
|
20240909,135200,16306952500,165100,165200,165200,165000,29
|
|
20240909,135100,16302164000,165100,165100,165200,165000,108
|
|
20240909,135000,16284331500,165000,165300,165300,164700,1081
|
|
20240909,134900,16106154700,165300,165000,165300,165000,301
|
|
20240909,134800,16056440500,165100,165000,165100,164900,354
|
|
20240909,134700,15998031100,164900,165000,165200,164900,92
|
|
20240909,134600,15982854700,165000,165100,165200,164900,41
|
|
20240909,134500,15976088000,165200,165000,165200,165000,10
|
|
20240909,134400,15974436600,165000,165200,165200,165000,168
|
|
20240909,134300,15946710600,165100,165000,165200,165000,56
|
|
20240909,134200,15937468100,165200,165400,165400,165200,30
|
|
20240909,134100,15932508700,165200,165000,165300,164900,207
|
|
20240909,134000,15898341500,164900,165000,165000,164900,64
|
|
20240909,133900,15887787400,165000,164900,165000,164800,67
|
|
20240909,133800,15876741700,164800,164800,164900,164800,93
|
|
20240909,133700,15861413700,164800,164700,164900,164700,56
|
|
20240909,133600,15852189200,164700,164700,164700,164300,1124
|
|
20240909,133500,15667439600,164700,165000,165000,164600,101
|
|
20240909,133400,15650807400,164900,164800,165000,164800,114
|
|
20240909,133300,15632018200,164700,165400,165500,164700,1036
|
|
20240909,133200,15460959800,165400,165400,165400,165300,459
|
|
20240909,133100,15385046300,165500,165500,165500,165400,143
|
|
20240909,133000,15361392600,165500,165400,165500,165300,51
|
|
20240909,132900,15352956200,165400,165300,165400,165300,95
|
|
20240909,132800,15337247700,165300,165500,165500,165300,394
|
|
20240909,132700,15272067500,165500,165300,165500,165300,97
|
|
20240909,132600,15256025300,165300,165300,165300,165200,46
|
|
20240909,132500,15248424700,165200,165400,165500,165200,345
|
|
20240909,132400,15191398700,165400,165500,165500,165300,587
|
|
20240909,132300,15094310400,165500,165500,165600,165400,163
|
|
20240909,132200,15067333900,165400,165400,165600,165400,241
|
|
20240909,132100,15027449000,165500,165500,165500,165400,27
|
|
20240909,132000,15022980600,165500,165600,165600,165500,77
|
|
20240909,131900,15010236200,165500,165500,165600,165400,230
|
|
20240909,131800,14972175100,165400,165500,165500,165400,66
|
|
20240909,131700,14961253200,165500,165400,165500,165400,258
|
|
20240909,131600,14918572400,165400,165500,165500,165400,78
|
|
20240909,131500,14905669500,165500,165500,165500,165400,47
|
|
20240909,131400,14897893700,165400,165500,165500,165300,336
|
|
20240909,131300,14842304000,165500,165500,165500,165400,65
|
|
20240909,131200,14831550400,165400,165400,165500,165200,80
|
|
20240909,131100,14818321900,165300,165100,165400,165100,217
|
|
20240909,131000,14782451700,165000,165100,165300,165000,430
|
|
20240909,130900,14711477800,165000,165000,165100,165000,219
|
|
20240909,130800,14675337000,165100,165100,165100,165000,24
|
|
20240909,130700,14671374900,165000,165100,165100,165000,67
|
|
20240909,130600,14660317300,165100,165100,165100,165000,37
|
|
20240909,130500,14654211100,165100,165000,165100,164900,67
|
|
20240909,130400,14643156400,164900,165100,165100,164900,128
|
|
20240909,130300,14622036100,165100,165000,165100,165000,101
|
|
20240909,130200,14605369300,165000,165000,165000,164900,21
|
|
20240909,130100,14601905100,164900,165000,165000,164900,74
|
|
20240909,130000,14589699100,165000,164800,165000,164800,323
|
|
20240909,125900,14536414100,164900,164800,164900,164800,42
|
|
20240909,125800,14529489900,164800,164900,165000,164800,37
|
|
20240909,125700,14523388100,165000,164800,165000,164800,168
|
|
20240909,125600,14495689100,164900,164900,164900,164800,76
|
|
20240909,125500,14483157700,164900,164800,165000,164800,68
|
|
20240909,125400,14471943300,164900,165000,165000,164900,83
|
|
20240909,125300,14458255900,164900,164800,164900,164800,112
|
|
20240909,125200,14439790500,164600,164700,164900,164600,88
|
|
20240909,125100,14425288700,164600,164600,164700,164600,128
|
|
20240909,125000,14404216000,164600,164700,164700,164600,35
|
|
20240909,124900,14398452000,164700,164700,164700,164600,76
|
|
20240909,124800,14385937500,164700,164600,164700,164600,99
|
|
20240909,124700,14369640400,164600,164600,164700,164600,76
|
|
20240909,124600,14357129500,164600,164700,164700,164600,42
|
|
20240909,124500,14350214700,164700,164800,164800,164700,23
|
|
20240909,124400,14346425800,164700,164700,164800,164700,63
|
|
20240909,124300,14336049500,164700,164700,164800,164600,79
|
|
20240909,124200,14323038100,164800,164800,164800,164600,111
|
|
20240909,124100,14304757700,164800,164600,164800,164600,26
|
|
20240909,124000,14300475100,164600,164600,164700,164600,118
|
|
20240909,123900,14281044000,164700,164700,164700,164600,91
|
|
20240909,123800,14266061900,164600,164700,164700,164600,19
|
|
20240909,123700,14262933200,164700,164600,164700,164600,25
|
|
20240909,123600,14258817600,164700,164800,164800,164600,105
|
|
20240909,123500,14241531300,164800,164600,164800,164600,32
|
|
20240909,123400,14236260400,164600,164600,164800,164500,79
|
|
20240909,123300,14223256200,164600,164400,164600,164400,136
|
|
20240909,123200,14200896700,164300,164400,164600,164300,473
|
|
20240909,123100,14123097900,164400,164500,164500,164300,159
|
|
20240909,123000,14096953400,164500,164400,164500,164400,86
|
|
20240909,122900,14082808500,164400,164300,164500,164300,55
|
|
20240909,122800,14073767400,164500,164400,164500,164300,107
|
|
20240909,122700,14056176600,164400,164400,164500,164300,344
|
|
20240909,122600,13999633500,164400,164500,164500,164300,479
|
|
20240909,122500,13920886900,164500,164500,164500,164400,34
|
|
20240909,122400,13915294900,164500,164400,164500,164400,40
|
|
20240909,122300,13908715500,164500,164600,164700,164400,354
|
|
20240909,122200,13850479700,164700,164800,164800,164600,356
|
|
20240909,122100,13791847400,164800,164700,164800,164700,42
|
|
20240909,122000,13784928600,164800,164800,164900,164700,89
|
|
20240909,121900,13770266600,164800,164900,164900,164800,301
|
|
20240909,121800,13720645800,164800,164900,164900,164800,46
|
|
20240909,121700,13713063600,164900,164900,165000,164900,164
|
|
20240909,121600,13686018300,165000,165000,165000,164800,165
|
|
20240909,121500,13658809600,165000,164800,165000,164800,181
|
|
20240909,121400,13628963800,164800,165000,165000,164800,213
|
|
20240909,121300,13593847500,164900,165000,165000,164900,69
|
|
20240909,121200,13582465800,164900,165000,165000,164900,48
|
|
20240909,121100,13574546600,165000,164900,165000,164900,141
|
|
20240909,121000,13551290600,165000,164800,165000,164800,100
|
|
20240909,120900,13534800700,164900,164500,164900,164500,137
|
|
20240909,120800,13512240600,164500,164600,164600,164500,176
|
|
20240909,120700,13483277300,164600,164500,164600,164500,349
|
|
20240909,120600,13425836800,164500,164500,164600,164500,268
|
|
20240909,120500,13381749100,164600,164600,164600,164500,75
|
|
20240909,120400,13369404400,164500,164700,164900,164500,233
|
|
20240909,120300,13331053100,164700,164600,164700,164600,39
|
|
20240909,120200,13324631700,164600,164900,164900,164500,160
|
|
20240909,120100,13298265300,164900,164700,164900,164700,113
|
|
20240909,120000,13279643200,164600,164400,164700,164400,367
|
|
20240909,115900,13219253800,164300,164000,164400,164000,1735
|
|
20240909,115800,12934180900,164000,164100,164200,164000,25
|
|
20240909,115700,12930078600,164100,164100,164200,164000,665
|
|
20240909,115600,12821011100,164200,164200,164200,164100,329
|
|
20240909,115500,12766999600,164200,164100,164200,164000,353
|
|
20240909,115400,12709096300,164100,164200,164200,164100,61
|
|
20240909,115300,12699083600,164200,164000,164200,164000,117
|
|
20240909,115200,12679882200,164100,164000,164100,164000,62
|
|
20240909,115100,12669712800,164000,164100,164200,164000,70
|
|
20240909,115000,12658227200,164100,164100,164100,164000,102
|
|
20240909,114900,12641490300,164000,164100,164200,164000,42
|
|
20240909,114800,12634599200,164200,164200,164200,164100,86
|
|
20240909,114700,12620485700,164200,164100,164200,164100,56
|
|
20240909,114600,12611294300,164200,164200,164200,164100,158
|
|
20240909,114500,12585356100,164100,164100,164200,164100,58
|
|
20240909,114400,12575836600,164100,164000,164200,164000,145
|
|
20240909,114300,12552047300,164100,164000,164100,164000,296
|
|
20240909,114200,12503500000,164100,164200,164200,164000,139
|
|
20240909,114100,12480679200,164100,163900,164100,163900,650
|
|
20240909,114000,12374087600,163900,163800,163900,163800,165
|
|
20240909,113900,12347056200,163900,163800,163900,163800,101
|
|
20240909,113800,12330511200,163800,164100,164200,163800,649
|
|
20240909,113700,12224050600,164100,164100,164200,164100,147
|
|
20240909,113600,12199917200,164100,164100,164200,164100,96
|
|
20240909,113500,12184162400,164100,164100,164100,164000,293
|
|
20240909,113400,12136086300,164100,164100,164100,164000,40
|
|
20240909,113300,12129524900,164000,164100,164200,164000,101
|
|
20240909,113200,12112954200,164100,164100,164200,164000,113
|
|
20240909,113100,12094404500,164100,163800,164100,163800,194
|
|
20240909,113000,12062602800,163800,163600,163800,163600,123
|
|
20240909,112900,12042466300,163600,163600,163800,163600,113
|
|
20240909,112800,12023961400,163800,163400,164000,163400,1704
|
|
20240909,112700,11744822300,163300,163000,163400,162900,516
|
|
20240909,112600,11660692300,163000,162900,163000,162900,73
|
|
20240909,112500,11648798900,162900,162700,162900,162700,122
|
|
20240909,112400,11628929600,162900,163000,163000,162800,60
|
|
20240909,112300,11619155500,163000,162700,163000,162700,327
|
|
20240909,112200,11565898600,162700,162400,162800,162400,185
|
|
20240909,112100,11535811000,162400,162500,162600,162400,117
|
|
20240909,112000,11516796700,162500,162600,162600,162400,96
|
|
20240909,111900,11501196000,162600,162300,162600,162300,62
|
|
20240909,111800,11491125400,162100,162600,162600,162100,431
|
|
20240909,111700,11421137200,162600,162600,162700,162500,135
|
|
20240909,111600,11399189900,162600,162500,162700,162500,380
|
|
20240909,111500,11337400600,162400,162300,162600,162200,297
|
|
20240909,111400,11289162200,162300,162400,162400,162200,63
|
|
20240909,111300,11278939300,162400,162400,162500,162300,178
|
|
20240909,111200,11250031000,162400,162100,162400,162100,119
|
|
20240909,111100,11230728600,162100,162000,162200,162000,56
|
|
20240909,111000,11221653300,162100,161900,162100,161800,434
|
|
20240909,110900,11151347000,161900,161900,161900,161800,27
|
|
20240909,110800,11146976200,161800,161600,161900,161600,585
|
|
20240909,110700,11052333800,161600,161600,161700,161500,23
|
|
20240909,110600,11048616800,161600,161600,161700,161500,41
|
|
20240909,110500,11041988500,161800,161700,161800,161600,492
|
|
20240909,110400,10962461500,161800,161800,162000,161700,316
|
|
20240909,110300,10911310300,161800,161600,161800,161500,63
|
|
20240909,110200,10901122700,161700,161200,161700,161200,441
|
|
20240909,110100,10829928400,161300,161200,161300,161100,88
|
|
20240909,110000,10815741900,161200,161100,161200,161000,122
|
|
20240909,105900,10796087500,161000,161100,161300,161000,176
|
|
20240909,105800,10767733900,161100,161100,161200,161100,171
|
|
20240909,105700,10740182000,161100,161100,161100,161000,229
|
|
20240909,105600,10703302100,161000,161100,161200,161000,140
|
|
20240909,105500,10680746600,161100,161000,161200,161000,185
|
|
20240909,105400,10650950900,161000,161100,161200,161000,71
|
|
20240909,105300,10639515600,161200,161300,161400,161000,277
|
|
20240909,105200,10594872500,161300,161200,161400,161200,154
|
|
20240909,105100,10570024100,161200,161100,161300,161100,697
|
|
20240909,105000,10457652800,161000,160900,161100,160900,203
|
|
20240909,104900,10424974100,160800,160700,160900,160600,319
|
|
20240909,104800,10373710300,160700,160600,160800,160600,123
|
|
20240909,104700,10353945600,160600,160600,160600,160500,173
|
|
20240909,104600,10326167300,160800,160800,161000,160500,3213
|
|
20240909,104500,9810109200,160800,161100,161200,160800,2824
|
|
20240909,104400,9355176600,161200,161100,161200,161100,78
|
|
20240909,104300,9342608700,161200,160900,161200,160800,543
|
|
20240909,104200,9255234500,160800,161000,161000,160800,774
|
|
20240909,104100,9130744000,160900,160900,161000,160900,208
|
|
20240909,104000,9097275600,160900,160900,161000,160900,222
|
|
20240909,103900,9061543200,160900,160900,161000,160900,280
|
|
20240909,103800,9016480100,160900,161000,161000,160900,63
|
|
20240909,103700,9006343100,161000,161000,161000,160900,271
|
|
20240909,103600,8962731700,160900,161000,161100,160900,291
|
|
20240909,103500,8915890500,161100,161100,161200,161000,113
|
|
20240909,103400,8897681500,161000,161000,161200,160900,197
|
|
20240909,103300,8865951800,161000,161000,161000,160900,86
|
|
20240909,103200,8852106000,161300,161300,161300,161000,436
|
|
20240909,103100,8781901800,161200,161200,161200,161100,175
|
|
20240909,103000,8753700200,161200,161100,161300,161000,278
|
|
20240909,102900,8708892700,161000,161100,161200,161000,116
|
|
20240909,102800,8690208000,161100,161100,161100,160900,90
|
|
20240909,102700,8675713900,161100,161200,161300,160900,668
|
|
20240909,102600,8568140300,161300,161200,161400,161200,168
|
|
20240909,102500,8541037400,161200,161300,161300,161200,154
|
|
20240909,102400,8516205200,161300,161400,161400,161300,265
|
|
20240909,102300,8473455900,161300,161500,161600,161300,37
|
|
20240909,102200,8467483500,161500,161300,161700,161300,515
|
|
20240909,102100,8384330000,161200,161000,161200,160900,167
|
|
20240909,102000,8357435400,161100,161100,161100,160900,481
|
|
20240909,101900,8280016000,161100,161300,161300,161100,646
|
|
20240909,101800,8175889500,161400,161400,161400,161300,28
|
|
20240909,101700,8171372500,161300,161300,161400,161300,168
|
|
20240909,101600,8144273400,161400,161300,161400,161200,387
|
|
20240909,101500,8081845300,161400,161500,161500,161300,106
|
|
20240909,101400,8064734800,161400,161400,161500,161400,108
|
|
20240909,101300,8047303500,161400,161200,161400,161200,130
|
|
20240909,101200,8026333200,161200,161200,161300,161200,162
|
|
20240909,101100,8000215700,161300,161300,161300,161200,219
|
|
20240909,101000,7964899100,161300,161000,161300,161000,215
|
|
20240909,100900,7930239800,161100,161200,161300,161000,219
|
|
20240909,100800,7894965100,161200,161000,161400,161000,133
|
|
20240909,100700,7873534200,161100,161000,161100,161000,65
|
|
20240909,100600,7863062900,161000,160900,161100,160800,495
|
|
20240909,100500,7783391300,161000,160900,161000,160900,72
|
|
20240909,100400,7771806300,160800,161000,161000,160700,350
|
|
20240909,100300,7715534500,160900,160700,160900,160700,164
|
|
20240909,100200,7689162400,160800,160800,160800,160700,226
|
|
20240909,100100,7652835300,160800,160700,160800,160700,180
|
|
20240909,100000,7623903500,160600,160600,160700,160600,472
|
|
20240909,095900,7548075900,160700,160700,160700,160600,148
|
|
20240909,095800,7524302400,160700,160700,160800,160600,256
|
|
20240909,095700,7483168400,160700,160900,160900,160500,802
|
|
20240909,095600,7354273700,161000,161000,161100,160900,165
|
|
20240909,095500,7327711500,161000,161300,161400,160900,274
|
|
20240909,095400,7283574700,161200,161000,161200,160900,116
|
|
20240909,095300,7264891900,161000,160600,161200,160500,409
|
|
20240909,095200,7199127100,160600,160500,160700,160300,344
|
|
20240909,095100,7143947300,160500,161100,161100,160100,7217
|
|
20240909,095000,5986375100,161000,161100,161300,161000,785
|
|
20240909,094900,5859975100,161000,161200,161300,161000,1077
|
|
20240909,094800,5686475100,161200,161200,161300,161200,490
|
|
20240909,094700,5607481700,161200,161200,161300,161200,565
|
|
20240909,094600,5516397600,161300,161800,161800,161300,3968
|
|
20240909,094500,4875506100,161900,161800,161900,161800,259
|
|
20240909,094400,4833598600,161800,161900,161900,161800,155
|
|
20240909,094300,4808513700,161900,161900,162000,161800,767
|
|
20240909,094200,4684400100,161900,162100,162200,161900,1203
|
|
20240909,094100,4489524400,162100,162200,162400,162100,342
|
|
20240909,094000,4434047500,162200,162200,162300,162100,393
|
|
20240909,093900,4370319400,162100,162100,162200,162100,99
|
|
20240909,093800,4354269400,162100,162200,162200,162000,227
|
|
20240909,093700,4317469400,162200,162400,162400,162100,195
|
|
20240909,093600,4285836100,162300,162400,162500,162300,278
|
|
20240909,093500,4240688900,162400,162400,162400,162100,227
|
|
20240909,093400,4203844600,162500,162700,162700,162500,356
|
|
20240909,093300,4145970900,162700,163200,163200,162700,520
|
|
20240909,093200,4061232200,163200,163500,163500,163100,754
|
|
20240909,093100,3938103900,163400,163400,163600,163400,582
|
|
20240909,093000,3842965400,163300,163400,163500,163300,383
|
|
20240909,092900,3780384600,163400,163000,163400,163000,329
|
|
20240909,092800,3726691400,163100,162800,163100,162800,342
|
|
20240909,092700,3670971000,162800,162900,162900,162700,209
|
|
20240909,092600,3636941600,162900,162500,162900,162500,345
|
|
20240909,092500,3580786900,162500,162000,162500,162000,238
|
|
20240909,092400,3542160200,162000,161900,162000,161900,367
|
|
20240909,092300,3482720100,161900,161900,162000,161800,361
|
|
20240909,092200,3424254200,161900,162100,162200,161800,777
|
|
20240909,092100,3298404800,162000,162200,162400,162000,906
|
|
20240909,092000,3151503400,162200,162100,162300,161900,809
|
|
20240909,091900,3020341600,162100,162100,162200,162000,597
|
|
20240909,091800,2923568700,162100,162100,162200,162000,498
|
|
20240909,091700,2842814100,162100,162100,162100,162000,227
|
|
20240909,091600,2806029200,162000,161800,162000,161800,66
|
|
20240909,091500,2795339500,161800,161800,161800,161700,606
|
|
20240909,091400,2697324700,161800,161600,161800,161400,250
|
|
20240909,091300,2656920900,161600,161600,161600,161400,370
|
|
20240909,091200,2597152600,161600,161800,161800,161300,1241
|
|
20240909,091100,2396653400,161700,162000,162100,161600,344
|
|
20240909,091000,2340992000,161700,162100,162400,161700,1993
|
|
20240909,090900,2017998300,162000,162100,162100,161700,155
|
|
20240909,090800,1992880900,162000,161400,162100,161400,1166
|
|
20240909,090700,1804268400,161400,161400,161500,161300,813
|
|
20240909,090600,1673032400,161500,161500,161900,161300,338
|
|
20240909,090500,1618456500,161500,161200,161900,161100,320
|
|
20240909,090400,1566833400,161200,161000,161200,160500,1392
|
|
20240909,090300,1342884500,161000,162800,162800,161000,1245
|
|
20240909,090200,1141749600,161900,161900,162700,161600,2592
|
|
20240909,090100,721426700,161700,162800,162900,161600,655
|
|
20240909,090000,615305600,162800,161500,164000,161400,3807
|