663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,200000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,195900,15513017400,53300,53300,53300,53300,0
|
|
20240924,195800,15513017400,53300,53300,53300,53300,0
|
|
20240924,195700,15513017400,53300,53300,53300,53300,0
|
|
20240924,195600,15513017400,53300,53300,53300,53300,0
|
|
20240924,195500,15513017400,53300,53300,53300,53300,0
|
|
20240924,195400,15513017400,53300,53300,53300,53300,0
|
|
20240924,195300,15513017400,53300,53300,53300,53300,0
|
|
20240924,195200,15513017400,53300,53300,53300,53300,0
|
|
20240924,195100,15513017400,53300,53300,53300,53300,0
|
|
20240924,195000,15513017400,53300,53300,53300,53300,0
|
|
20240924,194900,15513017400,53300,53300,53300,53300,0
|
|
20240924,194800,15513017400,53300,53300,53300,53300,0
|
|
20240924,194700,15513017400,53300,53300,53300,53300,0
|
|
20240924,194600,15513017400,53300,53300,53300,53300,0
|
|
20240924,194500,15513017400,53300,53300,53300,53300,0
|
|
20240924,194400,15513017400,53300,53300,53300,53300,0
|
|
20240924,194300,15513017400,53300,53300,53300,53300,0
|
|
20240924,194200,15513017400,53300,53300,53300,53300,0
|
|
20240924,194100,15513017400,53300,53300,53300,53300,0
|
|
20240924,194000,15513017400,53300,53300,53300,53300,0
|
|
20240924,193900,15513017400,53300,53300,53300,53300,0
|
|
20240924,193800,15513017400,53300,53300,53300,53300,0
|
|
20240924,193700,15513017400,53300,53300,53300,53300,0
|
|
20240924,193600,15513017400,53300,53300,53300,53300,0
|
|
20240924,193500,15513017400,53300,53300,53300,53300,0
|
|
20240924,193400,15513017400,53300,53300,53300,53300,0
|
|
20240924,193300,15513017400,53300,53300,53300,53300,0
|
|
20240924,193200,15513017400,53300,53300,53300,53300,0
|
|
20240924,193100,15513017400,53300,53300,53300,53300,0
|
|
20240924,193000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,192900,15513017400,53300,53300,53300,53300,0
|
|
20240924,192800,15513017400,53300,53300,53300,53300,0
|
|
20240924,192700,15513017400,53300,53300,53300,53300,0
|
|
20240924,192600,15513017400,53300,53300,53300,53300,0
|
|
20240924,192500,15513017400,53300,53300,53300,53300,0
|
|
20240924,192400,15513017400,53300,53300,53300,53300,0
|
|
20240924,192300,15513017400,53300,53300,53300,53300,0
|
|
20240924,192200,15513017400,53300,53300,53300,53300,0
|
|
20240924,192100,15513017400,53300,53300,53300,53300,0
|
|
20240924,192000,15513017400,53300,53300,53300,53300,0
|
|
20240924,191900,15513017400,53300,53300,53300,53300,0
|
|
20240924,191800,15513017400,53300,53300,53300,53300,0
|
|
20240924,191700,15513017400,53300,53300,53300,53300,0
|
|
20240924,191600,15513017400,53300,53300,53300,53300,0
|
|
20240924,191500,15513017400,53300,53300,53300,53300,0
|
|
20240924,191400,15513017400,53300,53300,53300,53300,0
|
|
20240924,191300,15513017400,53300,53300,53300,53300,0
|
|
20240924,191200,15513017400,53300,53300,53300,53300,0
|
|
20240924,191100,15513017400,53300,53300,53300,53300,0
|
|
20240924,191000,15513017400,53300,53300,53300,53300,0
|
|
20240924,190900,15513017400,53300,53300,53300,53300,0
|
|
20240924,190800,15513017400,53300,53300,53300,53300,0
|
|
20240924,190700,15513017400,53300,53300,53300,53300,0
|
|
20240924,190600,15513017400,53300,53300,53300,53300,0
|
|
20240924,190500,15513017400,53300,53300,53300,53300,0
|
|
20240924,190400,15513017400,53300,53300,53300,53300,0
|
|
20240924,190300,15513017400,53300,53300,53300,53300,0
|
|
20240924,190200,15513017400,53300,53300,53300,53300,0
|
|
20240924,190100,15513017400,53300,53300,53300,53300,0
|
|
20240924,190000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,185900,15513017400,53300,53300,53300,53300,0
|
|
20240924,185800,15513017400,53300,53300,53300,53300,0
|
|
20240924,185700,15513017400,53300,53300,53300,53300,0
|
|
20240924,185600,15513017400,53300,53300,53300,53300,0
|
|
20240924,185500,15513017400,53300,53300,53300,53300,0
|
|
20240924,185400,15513017400,53300,53300,53300,53300,0
|
|
20240924,185300,15513017400,53300,53300,53300,53300,0
|
|
20240924,185200,15513017400,53300,53300,53300,53300,0
|
|
20240924,185100,15513017400,53300,53300,53300,53300,0
|
|
20240924,185000,15513017400,53300,53300,53300,53300,0
|
|
20240924,184900,15513017400,53300,53300,53300,53300,0
|
|
20240924,184800,15513017400,53300,53300,53300,53300,0
|
|
20240924,184700,15513017400,53300,53300,53300,53300,0
|
|
20240924,184600,15513017400,53300,53300,53300,53300,0
|
|
20240924,184500,15513017400,53300,53300,53300,53300,0
|
|
20240924,184400,15513017400,53300,53300,53300,53300,0
|
|
20240924,184300,15513017400,53300,53300,53300,53300,0
|
|
20240924,184200,15513017400,53300,53300,53300,53300,0
|
|
20240924,184100,15513017400,53300,53300,53300,53300,0
|
|
20240924,184000,15513017400,53300,53300,53300,53300,0
|
|
20240924,183900,15513017400,53300,53300,53300,53300,0
|
|
20240924,183800,15513017400,53300,53300,53300,53300,0
|
|
20240924,183700,15513017400,53300,53300,53300,53300,0
|
|
20240924,183600,15513017400,53300,53300,53300,53300,0
|
|
20240924,183500,15513017400,53300,53300,53300,53300,0
|
|
20240924,183400,15513017400,53300,53300,53300,53300,0
|
|
20240924,183300,15513017400,53300,53300,53300,53300,0
|
|
20240924,183200,15513017400,53300,53300,53300,53300,0
|
|
20240924,183100,15513017400,53300,53300,53300,53300,0
|
|
20240924,183000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,182900,15513017400,53300,53300,53300,53300,0
|
|
20240924,182800,15513017400,53300,53300,53300,53300,0
|
|
20240924,182700,15513017400,53300,53300,53300,53300,0
|
|
20240924,182600,15513017400,53300,53300,53300,53300,0
|
|
20240924,182500,15513017400,53300,53300,53300,53300,0
|
|
20240924,182400,15513017400,53300,53300,53300,53300,0
|
|
20240924,182300,15513017400,53300,53300,53300,53300,0
|
|
20240924,182200,15513017400,53300,53300,53300,53300,0
|
|
20240924,182100,15513017400,53300,53300,53300,53300,0
|
|
20240924,182000,15513017400,53300,53300,53300,53300,0
|
|
20240924,181900,15513017400,53300,53300,53300,53300,0
|
|
20240924,181800,15513017400,53300,53300,53300,53300,0
|
|
20240924,181700,15513017400,53300,53300,53300,53300,0
|
|
20240924,181600,15513017400,53300,53300,53300,53300,0
|
|
20240924,181500,15513017400,53300,53300,53300,53300,0
|
|
20240924,181400,15513017400,53300,53300,53300,53300,0
|
|
20240924,181300,15513017400,53300,53300,53300,53300,0
|
|
20240924,181200,15513017400,53300,53300,53300,53300,0
|
|
20240924,181100,15513017400,53300,53300,53300,53300,0
|
|
20240924,181000,15513017400,53300,53300,53300,53300,0
|
|
20240924,180900,15513017400,53300,53300,53300,53300,0
|
|
20240924,180800,15513017400,53300,53300,53300,53300,0
|
|
20240924,180700,15513017400,53300,53300,53300,53300,0
|
|
20240924,180600,15513017400,53300,53300,53300,53300,0
|
|
20240924,180500,15513017400,53300,53300,53300,53300,0
|
|
20240924,180400,15513017400,53300,53300,53300,53300,0
|
|
20240924,180300,15513017400,53300,53300,53300,53300,0
|
|
20240924,180200,15513017400,53300,53300,53300,53300,0
|
|
20240924,180100,15513017400,53300,53300,53300,53300,0
|
|
20240924,180000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,175900,15513017400,53300,53300,53300,53300,0
|
|
20240924,175800,15513017400,53300,53300,53300,53300,0
|
|
20240924,175700,15513017400,53300,53300,53300,53300,0
|
|
20240924,175600,15513017400,53300,53300,53300,53300,0
|
|
20240924,175500,15513017400,53300,53300,53300,53300,0
|
|
20240924,175400,15513017400,53300,53300,53300,53300,0
|
|
20240924,175300,15513017400,53300,53300,53300,53300,0
|
|
20240924,175200,15513017400,53300,53300,53300,53300,0
|
|
20240924,175100,15513017400,53300,53300,53300,53300,0
|
|
20240924,175000,15513017400,53300,53300,53300,53300,0
|
|
20240924,174900,15513017400,53300,53300,53300,53300,0
|
|
20240924,174800,15513017400,53300,53300,53300,53300,0
|
|
20240924,174700,15513017400,53300,53300,53300,53300,0
|
|
20240924,174600,15513017400,53300,53300,53300,53300,0
|
|
20240924,174500,15513017400,53300,53300,53300,53300,0
|
|
20240924,174400,15513017400,53300,53300,53300,53300,0
|
|
20240924,174300,15513017400,53300,53300,53300,53300,0
|
|
20240924,174200,15513017400,53300,53300,53300,53300,0
|
|
20240924,174100,15513017400,53300,53300,53300,53300,0
|
|
20240924,174000,15513017400,53300,53300,53300,53300,0
|
|
20240924,173900,15513017400,53300,53300,53300,53300,0
|
|
20240924,173800,15513017400,53300,53300,53300,53300,0
|
|
20240924,173700,15513017400,53300,53300,53300,53300,0
|
|
20240924,173600,15513017400,53300,53300,53300,53300,0
|
|
20240924,173500,15513017400,53300,53300,53300,53300,0
|
|
20240924,173400,15513017400,53300,53300,53300,53300,0
|
|
20240924,173300,15513017400,53300,53300,53300,53300,0
|
|
20240924,173200,15513017400,53300,53300,53300,53300,0
|
|
20240924,173100,15513017400,53300,53300,53300,53300,0
|
|
20240924,173000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,172900,15513017400,53300,53300,53300,53300,0
|
|
20240924,172800,15513017400,53300,53300,53300,53300,0
|
|
20240924,172700,15513017400,53300,53300,53300,53300,0
|
|
20240924,172600,15513017400,53300,53300,53300,53300,0
|
|
20240924,172500,15513017400,53300,53300,53300,53300,0
|
|
20240924,172400,15513017400,53300,53300,53300,53300,0
|
|
20240924,172300,15513017400,53300,53300,53300,53300,0
|
|
20240924,172200,15513017400,53300,53300,53300,53300,0
|
|
20240924,172100,15513017400,53300,53300,53300,53300,0
|
|
20240924,172000,15513017400,53300,53300,53300,53300,0
|
|
20240924,171900,15513017400,53300,53300,53300,53300,0
|
|
20240924,171800,15513017400,53300,53300,53300,53300,0
|
|
20240924,171700,15513017400,53300,53300,53300,53300,0
|
|
20240924,171600,15513017400,53300,53300,53300,53300,0
|
|
20240924,171500,15513017400,53300,53300,53300,53300,0
|
|
20240924,171400,15513017400,53300,53300,53300,53300,0
|
|
20240924,171300,15513017400,53300,53300,53300,53300,0
|
|
20240924,171200,15513017400,53300,53300,53300,53300,0
|
|
20240924,171100,15513017400,53300,53300,53300,53300,0
|
|
20240924,171000,15513017400,53300,53300,53300,53300,0
|
|
20240924,170900,15513017400,53300,53300,53300,53300,0
|
|
20240924,170800,15513017400,53300,53300,53300,53300,0
|
|
20240924,170700,15513017400,53300,53300,53300,53300,0
|
|
20240924,170600,15513017400,53300,53300,53300,53300,0
|
|
20240924,170500,15513017400,53300,53300,53300,53300,0
|
|
20240924,170400,15513017400,53300,53300,53300,53300,0
|
|
20240924,170300,15513017400,53300,53300,53300,53300,0
|
|
20240924,170200,15513017400,53300,53300,53300,53300,0
|
|
20240924,170100,15513017400,53300,53300,53300,53300,0
|
|
20240924,170000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,165900,15513017400,53300,53300,53300,53300,0
|
|
20240924,165800,15513017400,53300,53300,53300,53300,0
|
|
20240924,165700,15513017400,53300,53300,53300,53300,0
|
|
20240924,165600,15513017400,53300,53300,53300,53300,0
|
|
20240924,165500,15513017400,53300,53300,53300,53300,0
|
|
20240924,165400,15513017400,53300,53300,53300,53300,0
|
|
20240924,165300,15513017400,53300,53300,53300,53300,0
|
|
20240924,165200,15513017400,53300,53300,53300,53300,0
|
|
20240924,165100,15513017400,53300,53300,53300,53300,0
|
|
20240924,165000,15513017400,53300,53300,53300,53300,0
|
|
20240924,164900,15513017400,53300,53300,53300,53300,0
|
|
20240924,164800,15513017400,53300,53300,53300,53300,0
|
|
20240924,164700,15513017400,53300,53300,53300,53300,0
|
|
20240924,164600,15513017400,53300,53300,53300,53300,0
|
|
20240924,164500,15513017400,53300,53300,53300,53300,0
|
|
20240924,164400,15513017400,53300,53300,53300,53300,0
|
|
20240924,164300,15513017400,53300,53300,53300,53300,0
|
|
20240924,164200,15513017400,53300,53300,53300,53300,0
|
|
20240924,164100,15513017400,53300,53300,53300,53300,0
|
|
20240924,164000,15513017400,53300,53300,53300,53300,0
|
|
20240924,163900,15513017400,53300,53300,53300,53300,0
|
|
20240924,163800,15513017400,53300,53300,53300,53300,0
|
|
20240924,163700,15513017400,53300,53300,53300,53300,0
|
|
20240924,163600,15513017400,53300,53300,53300,53300,0
|
|
20240924,163500,15513017400,53300,53300,53300,53300,0
|
|
20240924,163400,15513017400,53300,53300,53300,53300,0
|
|
20240924,163300,15513017400,53300,53300,53300,53300,0
|
|
20240924,163200,15513017400,53300,53300,53300,53300,0
|
|
20240924,163100,15513017400,53300,53300,53300,53300,0
|
|
20240924,163000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,162900,15513017400,53300,53300,53300,53300,0
|
|
20240924,162800,15513017400,53300,53300,53300,53300,0
|
|
20240924,162700,15513017400,53300,53300,53300,53300,0
|
|
20240924,162600,15513017400,53300,53300,53300,53300,0
|
|
20240924,162500,15513017400,53300,53300,53300,53300,0
|
|
20240924,162400,15513017400,53300,53300,53300,53300,0
|
|
20240924,162300,15513017400,53300,53300,53300,53300,0
|
|
20240924,162200,15513017400,53300,53300,53300,53300,0
|
|
20240924,162100,15513017400,53300,53300,53300,53300,0
|
|
20240924,162000,15513017400,53300,53300,53300,53300,0
|
|
20240924,161900,15513017400,53300,53300,53300,53300,0
|
|
20240924,161800,15513017400,53300,53300,53300,53300,0
|
|
20240924,161700,15513017400,53300,53300,53300,53300,0
|
|
20240924,161600,15513017400,53300,53300,53300,53300,0
|
|
20240924,161500,15513017400,53300,53300,53300,53300,0
|
|
20240924,161400,15513017400,53300,53300,53300,53300,0
|
|
20240924,161300,15513017400,53300,53300,53300,53300,0
|
|
20240924,161200,15513017400,53300,53300,53300,53300,0
|
|
20240924,161100,15513017400,53300,53300,53300,53300,0
|
|
20240924,161000,15513017400,53300,53300,53300,53300,0
|
|
20240924,160900,15513017400,53300,53300,53300,53300,0
|
|
20240924,160800,15513017400,53300,53300,53300,53300,0
|
|
20240924,160700,15513017400,53300,53300,53300,53300,0
|
|
20240924,160600,15513017400,53300,53300,53300,53300,0
|
|
20240924,160500,15513017400,53300,53300,53300,53300,0
|
|
20240924,160400,15513017400,53300,53300,53300,53300,0
|
|
20240924,160300,15513017400,53300,53300,53300,53300,0
|
|
20240924,160200,15513017400,53300,53300,53300,53300,0
|
|
20240924,160100,15513017400,53300,53300,53300,53300,0
|
|
20240924,160000,15513017400,53300,53300,53300,53300,3554
|
|
20240924,155900,15513017400,53300,53300,53300,53300,0
|
|
20240924,155800,15513017400,53300,53300,53300,53300,0
|
|
20240924,155700,15513017400,53300,53300,53300,53300,0
|
|
20240924,155600,15513017400,53300,53300,53300,53300,0
|
|
20240924,155500,15513017400,53300,53300,53300,53300,0
|
|
20240924,155400,15513017400,53300,53300,53300,53300,0
|
|
20240924,155300,15513017400,53300,53300,53300,53300,0
|
|
20240924,155200,15513017400,53300,53300,53300,53300,0
|
|
20240924,155100,15513017400,53300,53300,53300,53300,0
|
|
20240924,155000,15513017400,53300,53300,53300,53300,0
|
|
20240924,154900,15513017400,53300,53300,53300,53300,0
|
|
20240924,154800,15513017400,53300,53300,53300,53300,0
|
|
20240924,154700,15513017400,53300,53300,53300,53300,0
|
|
20240924,154600,15513017400,53300,53300,53300,53300,0
|
|
20240924,154500,15513017400,53300,53300,53300,53300,0
|
|
20240924,154400,15513017400,53300,53300,53300,53300,0
|
|
20240924,154300,15513017400,53300,53300,53300,53300,0
|
|
20240924,154200,15513017400,53300,53300,53300,53300,0
|
|
20240924,154100,15513017400,53300,53300,53300,53300,0
|
|
20240924,154000,15513017400,53300,53300,53300,53300,0
|
|
20240924,153900,15513017400,53300,53300,53300,53300,0
|
|
20240924,153800,15513017400,53300,53300,53300,53300,0
|
|
20240924,153700,15513017400,53300,53300,53300,53300,0
|
|
20240924,153600,15513017400,53300,53300,53300,53300,0
|
|
20240924,153500,15513017400,53300,53300,53300,53300,0
|
|
20240924,153400,15513017400,53300,53300,53300,53300,0
|
|
20240924,153300,15513017400,53300,53300,53300,53300,0
|
|
20240924,153200,15513017400,53300,53300,53300,53300,0
|
|
20240924,153100,15513017400,53300,53300,53300,53300,0
|
|
20240924,153000,15513017400,53300,53300,53300,53300,7108
|
|
20240924,152900,15323589200,53300,53300,53300,53300,0
|
|
20240924,152800,15323589200,53300,53300,53300,53300,0
|
|
20240924,152700,15323589200,53300,53300,53300,53300,0
|
|
20240924,152600,15323589200,53300,53300,53300,53300,0
|
|
20240924,152500,15323589200,53300,53300,53300,53300,0
|
|
20240924,152400,15323589200,53300,53300,53300,53300,0
|
|
20240924,152300,15323589200,53300,53300,53300,53300,0
|
|
20240924,152200,15323589200,53300,53300,53300,53300,0
|
|
20240924,152100,15323589200,53300,53300,53300,53300,0
|
|
20240924,152000,15323589200,53300,53300,53300,53300,0
|
|
20240924,151900,15323589200,53300,53200,53400,53200,577
|
|
20240924,151800,15292821900,53300,53100,53300,53000,1870
|
|
20240924,151700,15193475500,53100,53100,53200,53100,413
|
|
20240924,151600,15171543000,53100,53100,53200,53100,392
|
|
20240924,151500,15150725400,53200,53200,53200,53100,89
|
|
20240924,151400,15145996900,53200,53100,53200,53100,396
|
|
20240924,151300,15124967600,53100,53100,53200,53100,210
|
|
20240924,151200,15113807600,53100,53000,53100,52900,461
|
|
20240924,151100,15089369500,53000,53000,53100,53000,639
|
|
20240924,151000,15055502100,53000,53100,53100,53000,890
|
|
20240924,150900,15008280000,53100,53200,53200,53100,434
|
|
20240924,150800,14985234500,53200,53200,53200,53100,740
|
|
20240924,150700,14945869700,53300,53200,53300,53100,419
|
|
20240924,150600,14923588000,53300,53100,53300,53100,222
|
|
20240924,150500,14911776100,53200,53200,53200,53200,374
|
|
20240924,150400,14891879300,53200,53200,53300,53200,404
|
|
20240924,150300,14870354400,53300,53300,53300,53100,387
|
|
20240924,150200,14849735900,53300,53200,53500,53100,549
|
|
20240924,150100,14820450600,53100,53100,53100,53100,254
|
|
20240924,150000,14806963200,53100,53200,53200,53100,412
|
|
20240924,145900,14785082000,53200,53200,53200,53100,283
|
|
20240924,145800,14770027400,53200,53200,53200,53100,28
|
|
20240924,145700,14768538100,53200,53200,53200,53100,53
|
|
20240924,145600,14765721100,53200,53100,53200,53100,307
|
|
20240924,145500,14749413500,53200,53300,53300,53100,38
|
|
20240924,145400,14747391400,53300,53200,53300,53100,215
|
|
20240924,145300,14735953400,53100,53200,53300,53100,546
|
|
20240924,145200,14706943700,53200,53100,53300,53100,157
|
|
20240924,145100,14698592200,53100,53300,53300,53100,119
|
|
20240924,145000,14692260600,53200,53100,53300,53100,324
|
|
20240924,144900,14675023600,53200,53100,53200,53100,68
|
|
20240924,144800,14671411900,53200,53200,53200,53000,229
|
|
20240924,144700,14659254500,53200,53000,53200,52900,3309
|
|
20240924,144600,14484169800,53000,53100,53200,53000,837
|
|
20240924,144500,14439763100,53100,53200,53200,53100,228
|
|
20240924,144400,14427644400,53200,53300,53300,53200,41
|
|
20240924,144300,14425460700,53300,52900,53300,52900,585
|
|
20240924,144200,14394352300,52900,53200,53300,52900,3190
|
|
20240924,144100,14225147500,53300,53300,53400,53300,414
|
|
20240924,144000,14203069900,53400,53300,53400,53300,36
|
|
20240924,143900,14201149700,53300,53300,53300,53200,230
|
|
20240924,143800,14188907000,53300,53200,53300,53200,307
|
|
20240924,143700,14172573500,53200,53200,53200,53200,467
|
|
20240924,143600,14147729100,53200,53400,53400,53200,167
|
|
20240924,143500,14138826900,53400,53300,53400,53300,330
|
|
20240924,143400,14121235500,53300,53500,53500,53300,1906
|
|
20240924,143300,14019565600,53500,53500,53500,53500,60
|
|
20240924,143200,14016355600,53500,53500,53500,53500,3
|
|
20240924,143100,14016195100,53500,53400,53500,53400,226
|
|
20240924,143000,14004111400,53400,53500,53600,53300,558
|
|
20240924,142900,13974322300,53600,53600,53600,53500,1348
|
|
20240924,142800,13902191900,53600,53700,53700,53500,484
|
|
20240924,142700,13876242600,53700,53600,53700,53600,2126
|
|
20240924,142600,13762088700,53600,53600,53600,53600,139
|
|
20240924,142500,13754638300,53600,53700,53700,53600,284
|
|
20240924,142400,13739414500,53700,53600,53700,53600,291
|
|
20240924,142300,13723815400,53600,53500,53600,53500,192
|
|
20240924,142200,13713524400,53600,53500,53600,53500,336
|
|
20240924,142100,13695520600,53500,53500,53600,53500,204
|
|
20240924,142000,13684604900,53500,53600,53600,53500,141
|
|
20240924,141900,13677061300,53500,53600,53600,53500,146
|
|
20240924,141800,13669237800,53600,53600,53600,53600,46
|
|
20240924,141700,13666772200,53600,53600,53600,53600,306
|
|
20240924,141600,13650370600,53500,53500,53600,53500,37
|
|
20240924,141500,13648391000,53500,53600,53600,53500,6
|
|
20240924,141400,13648069600,53600,53700,53800,53600,302
|
|
20240924,141300,13631857700,53700,53700,53700,53700,230
|
|
20240924,141200,13619506700,53700,53700,53800,53600,571
|
|
20240924,141100,13588810900,53700,53600,53700,53500,42
|
|
20240924,141000,13586559600,53600,53600,53600,53600,9
|
|
20240924,140900,13586077200,53500,53500,53500,53500,163
|
|
20240924,140800,13577356700,53500,53500,53500,53400,140
|
|
20240924,140700,13569876600,53600,53400,53600,53400,7
|
|
20240924,140600,13569502300,53400,53400,53400,53400,490
|
|
20240924,140500,13543336300,53400,53300,53400,53300,50
|
|
20240924,140400,13540669800,53400,53600,53600,53400,2167
|
|
20240924,140300,13424778900,53600,53600,53700,53600,106
|
|
20240924,140200,13419096900,53600,53600,53600,53600,90
|
|
20240924,140100,13414272900,53600,53500,53600,53500,308
|
|
20240924,140000,13397771600,53500,53500,53600,53500,239
|
|
20240924,135900,13384971000,53600,53600,53600,53600,1355
|
|
20240924,135800,13312343000,53700,53700,53700,53600,98
|
|
20240924,135700,13307090000,53600,53600,53700,53600,97
|
|
20240924,135600,13301888500,53700,53700,53700,53700,225
|
|
20240924,135500,13289806000,53700,53700,53700,53700,379
|
|
20240924,135400,13269453700,53600,53800,53800,53600,189
|
|
20240924,135300,13259303900,53800,53700,53800,53600,143
|
|
20240924,135200,13251620000,53800,53700,53800,53700,26
|
|
20240924,135100,13250221500,53700,53700,53700,53700,287
|
|
20240924,135000,13234809600,53700,53800,53800,53600,1913
|
|
20240924,134900,13132086400,53800,53800,53800,53700,174
|
|
20240924,134800,13122726200,53800,53800,53800,53700,269
|
|
20240924,134700,13108271600,53700,53700,53700,53700,144
|
|
20240924,134600,13100538800,53700,53800,53900,53700,377
|
|
20240924,134500,13080268400,53900,54000,54000,53800,117
|
|
20240924,134400,13073962800,54000,54100,54100,54000,87
|
|
20240924,134300,13069264200,54100,53800,54100,53700,2339
|
|
20240924,134200,12943033200,53800,53700,53900,53700,1220
|
|
20240924,134100,12877400700,53700,53800,53800,53700,445
|
|
20240924,134000,12853483400,53800,53700,53900,53700,489
|
|
20240924,133900,12827211000,53600,53600,53600,53600,34
|
|
20240924,133800,12825388600,53600,53600,53600,53600,141
|
|
20240924,133700,12817831000,53600,53600,53700,53600,177
|
|
20240924,133600,12808335600,53600,53700,53700,53500,88
|
|
20240924,133500,12803618300,53600,53600,53700,53600,501
|
|
20240924,133400,12776758900,53700,53800,53800,53600,299
|
|
20240924,133300,12760685400,53800,53900,53900,53800,307
|
|
20240924,133200,12744146100,53800,53800,53900,53700,210
|
|
20240924,133100,12732848400,53800,53700,53800,53600,1307
|
|
20240924,133000,12662664000,53600,53900,54000,53000,3078
|
|
20240924,132900,12498296100,54000,53900,54200,53800,668
|
|
20240924,132800,12462218400,54000,54200,54200,53500,10915
|
|
20240924,132700,11873522400,54200,54300,54300,54100,2552
|
|
20240924,132600,11735183600,54300,54400,54500,54300,1428
|
|
20240924,132500,11657597500,54500,54600,54600,54500,4501
|
|
20240924,132400,11412076900,54700,54500,54700,54400,3712
|
|
20240924,132300,11209401200,54400,54500,54700,54400,6117
|
|
20240924,132200,10875681900,54400,54200,54500,54200,5012
|
|
20240924,132100,10603343300,54200,53700,54300,53700,7036
|
|
20240924,132000,10223687900,53700,53600,53700,53500,2425
|
|
20240924,131900,10093613800,53500,53400,53500,53400,1359
|
|
20240924,131800,10020910900,53400,53400,53500,53400,123
|
|
20240924,131700,10014342600,53400,53500,53500,53300,173
|
|
20240924,131600,10005096000,53400,53400,53500,53400,401
|
|
20240924,131500,9983652400,53500,53400,53500,53400,412
|
|
20240924,131400,9961646600,53400,53600,53600,53400,1220
|
|
20240924,131300,9896285300,53500,53300,53500,53300,3190
|
|
20240924,131200,9725750500,53300,53300,53400,53300,111
|
|
20240924,131100,9719833900,53400,53400,53400,53300,747
|
|
20240924,131000,9680002900,53400,53400,53400,53300,32
|
|
20240924,130900,9678294300,53500,53300,53500,53300,50
|
|
20240924,130800,9675626300,53500,53400,53500,53300,666
|
|
20240924,130700,9640036400,53400,53300,53500,53300,640
|
|
20240924,130600,9605864200,53300,53300,53400,53300,88
|
|
20240924,130500,9601170500,53400,53400,53400,53300,312
|
|
20240924,130400,9584512400,53500,53400,53500,53400,1998
|
|
20240924,130300,9477662400,53400,53300,53400,53200,4182
|
|
20240924,130200,9254533600,53300,53100,53300,53100,1650
|
|
20240924,130100,9166817000,53100,53200,53200,53000,19
|
|
20240924,130000,9165808100,53100,53100,53200,53100,385
|
|
20240924,125900,9145335300,53100,52900,53100,52900,345
|
|
20240924,125800,9127060100,52900,52900,52900,52900,41
|
|
20240924,125700,9124891200,53000,52900,53000,52900,274
|
|
20240924,125600,9110369700,52900,52900,52900,52800,775
|
|
20240924,125500,9069372500,52900,52900,52900,52900,246
|
|
20240924,125400,9056359100,52900,53000,53000,52900,7
|
|
20240924,125300,9055988200,53000,53000,53000,53000,571
|
|
20240924,125200,9025725200,53000,53000,53000,53000,51
|
|
20240924,125100,9023022200,53100,53000,53100,53000,29
|
|
20240924,125000,9021485000,53000,53000,53000,53000,113
|
|
20240924,124900,9015496000,53000,53000,53000,53000,19
|
|
20240924,124800,9014489000,53100,53000,53100,53000,35
|
|
20240924,124700,9012632000,53000,53000,53000,52900,418
|
|
20240924,124600,8990478800,53000,53100,53100,53000,705
|
|
20240924,124500,8953111400,53100,53100,53100,53100,93
|
|
20240924,124400,8948173100,53000,53000,53000,53000,132
|
|
20240924,124300,8941177100,53100,53100,53100,53100,139
|
|
20240924,124200,8933796200,53100,53100,53100,53000,539
|
|
20240924,124100,8905219200,53100,53100,53100,53000,123
|
|
20240924,124000,8898688000,53100,53100,53100,53100,56
|
|
20240924,123900,8895714400,53100,53000,53200,53000,2036
|
|
20240924,123800,8787779600,52900,53000,53000,52900,30
|
|
20240924,123700,8786192500,53000,52900,53000,52800,453
|
|
20240924,123600,8762229000,52800,52800,52800,52800,295
|
|
20240924,123500,8746653000,52800,52700,52800,52600,2080
|
|
20240924,123400,8636851500,52600,52700,52700,52600,165
|
|
20240924,123300,8628157500,52700,52700,52800,52700,161
|
|
20240924,123200,8619671800,52700,52700,52800,52700,413
|
|
20240924,123100,8597906200,52700,52700,52700,52600,36
|
|
20240924,123000,8596012100,52700,52700,52700,52700,280
|
|
20240924,122900,8581256100,52600,52700,52700,52600,127
|
|
20240924,122800,8574563400,52700,52700,52700,52700,105
|
|
20240924,122700,8569029900,52700,52700,52700,52700,359
|
|
20240924,122600,8550110600,52700,52600,52700,52600,393
|
|
20240924,122500,8529400600,52600,52600,52700,52600,210
|
|
20240924,122400,8518344600,52600,52700,52700,52600,124
|
|
20240924,122300,8511809900,52700,52600,52700,52600,207
|
|
20240924,122200,8500910700,52600,52600,52600,52600,0
|
|
20240924,122100,8500910700,52600,52600,52600,52600,12
|
|
20240924,122000,8500279500,52600,52700,52700,52600,28
|
|
20240924,121900,8498806100,52700,52600,52700,52600,16
|
|
20240924,121800,8497964400,52700,52700,52700,52700,601
|
|
20240924,121700,8466291700,52700,52700,52700,52700,507
|
|
20240924,121600,8439572800,52600,52600,52600,52600,57
|
|
20240924,121500,8436574600,52600,52600,52600,52600,1
|
|
20240924,121400,8436522000,52600,52700,52700,52600,34
|
|
20240924,121300,8434730300,52700,52700,52700,52700,52
|
|
20240924,121200,8431989900,52700,52700,52700,52700,13
|
|
20240924,121100,8431304800,52700,52700,52700,52700,172
|
|
20240924,121000,8422240400,52800,52700,52800,52700,3
|
|
20240924,120900,8422082100,52800,52800,52800,52800,42
|
|
20240924,120800,8419864500,52700,52700,52700,52700,32
|
|
20240924,120700,8418178100,52700,52700,52700,52700,56
|
|
20240924,120600,8415226900,52700,52700,52700,52700,645
|
|
20240924,120500,8381235400,52600,52700,52700,52600,6
|
|
20240924,120400,8380919700,52600,52600,52600,52600,150
|
|
20240924,120300,8373029700,52600,52700,52700,52600,319
|
|
20240924,120200,8356248400,52700,52700,52700,52600,65
|
|
20240924,120100,8352827900,52700,52600,52700,52600,507
|
|
20240924,120000,8326119500,52600,52700,52700,52600,38
|
|
20240924,115900,8324120200,52700,52700,52700,52700,99
|
|
20240924,115800,8318902900,52600,52700,52800,52600,207
|
|
20240924,115700,8307999900,52700,52700,52800,52700,160
|
|
20240924,115600,8299561100,52600,52700,52700,52600,5
|
|
20240924,115500,8299297700,52700,52700,52700,52700,11
|
|
20240924,115400,8298718000,52700,52700,52700,52700,25
|
|
20240924,115300,8297400500,52700,52700,52700,52700,12
|
|
20240924,115200,8296768100,52700,52600,52700,52600,261
|
|
20240924,115100,8283038500,52600,52600,52600,52600,22
|
|
20240924,115000,8281881300,52700,52700,52700,52700,63
|
|
20240924,114900,8278561200,52700,52700,52700,52600,36
|
|
20240924,114800,8276665500,52600,52600,52600,52600,12
|
|
20240924,114700,8276034300,52700,52700,52700,52600,405
|
|
20240924,114600,8254719300,52700,52700,52700,52600,151
|
|
20240924,114500,8246766600,52700,52700,52700,52600,1416
|
|
20240924,114400,8172256500,52700,52700,52700,52600,117
|
|
20240924,114300,8166092100,52700,52600,52700,52600,25
|
|
20240924,114200,8164774700,52600,52700,52700,52600,212
|
|
20240924,114100,8153605400,52700,52700,52700,52700,12
|
|
20240924,114000,8152973000,52600,52700,52700,52600,103
|
|
20240924,113900,8147555000,52600,52600,52600,52600,68
|
|
20240924,113800,8143978200,52600,52600,52700,52600,39
|
|
20240924,113700,8141926600,52600,52600,52600,52600,208
|
|
20240924,113600,8130985800,52600,52600,52600,52600,204
|
|
20240924,113500,8120255400,52600,52500,52600,52500,562
|
|
20240924,113400,8090695300,52500,52500,52600,52500,389
|
|
20240924,113300,8070259400,52600,52600,52600,52600,38
|
|
20240924,113200,8068260600,52600,52500,52600,52500,194
|
|
20240924,113100,8058075400,52500,52600,52600,52500,112
|
|
20240924,113000,8052192200,52600,52600,52600,52600,200
|
|
20240924,112900,8041672200,52600,52500,52600,52500,348
|
|
20240924,112800,8023367600,52600,52600,52600,52500,527
|
|
20240924,112700,7995665500,52600,52500,52600,52500,109
|
|
20240924,112600,7989932200,52500,52600,52600,52500,559
|
|
20240924,112500,7960578800,52600,52700,52700,52600,480
|
|
20240924,112400,7935329800,52700,52700,52700,52700,11
|
|
20240924,112300,7934750100,52700,52700,52700,52600,422
|
|
20240924,112200,7912522700,52700,52700,52700,52700,48
|
|
20240924,112100,7909993100,52700,52800,52800,52700,615
|
|
20240924,112000,7877582500,52700,52700,52700,52700,75
|
|
20240924,111900,7873630000,52700,52700,52700,52700,662
|
|
20240924,111800,7838742600,52700,52600,52700,52600,138
|
|
20240924,111700,7831470400,52700,52700,52700,52700,8
|
|
20240924,111600,7831048800,52700,52600,52700,52600,209
|
|
20240924,111500,7820053700,52700,52600,52700,52600,70
|
|
20240924,111400,7816369300,52600,52700,52700,52600,319
|
|
20240924,111300,7799578000,52700,52600,52700,52600,315
|
|
20240924,111200,7783008800,52600,52700,52700,52600,1153
|
|
20240924,111100,7722333500,52700,52700,52700,52700,642
|
|
20240924,111000,7688500100,52700,52600,52700,52600,102
|
|
20240924,110900,7683124900,52700,52700,52700,52600,294
|
|
20240924,110800,7667632100,52700,52700,52700,52700,125
|
|
20240924,110700,7661044600,52700,52700,52700,52600,43
|
|
20240924,110600,7658778600,52700,52700,52700,52700,723
|
|
20240924,110500,7620676500,52700,52800,52800,52700,43
|
|
20240924,110400,7618410200,52700,52800,52800,52700,142
|
|
20240924,110300,7610912800,52800,52700,52800,52700,35
|
|
20240924,110200,7609067500,52800,52800,52800,52700,120
|
|
20240924,110100,7602732800,52700,52800,52800,52700,549
|
|
20240924,110000,7573765400,52700,52800,52800,52700,194
|
|
20240924,105900,7563524300,52700,52700,52800,52700,283
|
|
20240924,105800,7548583900,52700,52800,52800,52700,624
|
|
20240924,105700,7515698400,52800,52800,52800,52700,237
|
|
20240924,105600,7503190200,52800,52800,52800,52700,920
|
|
20240924,105500,7454620400,52800,52800,52800,52700,1284
|
|
20240924,105400,7386952400,52800,52700,52800,52700,24
|
|
20240924,105300,7385687100,52700,52700,52700,52700,2026
|
|
20240924,105200,7278916900,52700,52800,52800,52700,157
|
|
20240924,105100,7270640300,52700,52800,52800,52700,360
|
|
20240924,105000,7251640300,52800,52900,52900,52800,46
|
|
20240924,104900,7249208000,52900,52800,52900,52800,329
|
|
20240924,104800,7231834500,52900,52800,52900,52800,217
|
|
20240924,104700,7220368200,52800,52800,52800,52800,5
|
|
20240924,104600,7220104200,52900,52900,52900,52900,24
|
|
20240924,104500,7218834600,52800,52800,52800,52800,218
|
|
20240924,104400,7207324200,52800,52900,53000,52800,1198
|
|
20240924,104300,7144045900,52900,52800,53000,52800,155
|
|
20240924,104200,7135844600,52800,52900,52900,52800,401
|
|
20240924,104100,7114671700,52900,52800,52900,52800,642
|
|
20240924,104000,7080743300,52900,53000,53000,52800,113
|
|
20240924,103900,7074765600,52900,52900,53000,52900,114
|
|
20240924,103800,7068731500,52900,52900,52900,52900,32
|
|
20240924,103700,7067038700,52900,52800,53000,52700,762
|
|
20240924,103600,7026843900,52800,53000,53000,52800,452
|
|
20240924,103500,7002959800,53000,52900,53000,52800,430
|
|
20240924,103400,6980223700,53000,53000,53000,52900,85
|
|
20240924,103300,6975719100,52800,52800,52800,52800,884
|
|
20240924,103200,6929043900,52700,53100,53100,52700,2803
|
|
20240924,103100,6781144000,53100,53100,53100,53000,111
|
|
20240924,103000,6775250500,53100,53200,53200,53100,10
|
|
20240924,102900,6774719300,53100,52900,53100,52900,443
|
|
20240924,102800,6751270800,52900,52900,52900,52900,480
|
|
20240924,102700,6725878800,53000,53100,53100,52900,976
|
|
20240924,102600,6674142300,53100,53300,53300,53000,515
|
|
20240924,102500,6646771900,53100,53200,53200,53100,730
|
|
20240924,102400,6607954900,53200,53200,53200,53200,1
|
|
20240924,102300,6607901700,53100,53200,53200,53100,129
|
|
20240924,102200,6601049200,53200,53100,53300,53100,925
|
|
20240924,102100,6551861500,53100,53200,53200,53100,249
|
|
20240924,102000,6538638200,53200,53200,53200,53100,19
|
|
20240924,101900,6537628400,53100,53100,53200,53000,564
|
|
20240924,101800,6507676200,53100,53200,53200,53100,1034
|
|
20240924,101700,6452752700,53100,53300,53300,53100,228
|
|
20240924,101600,6440620800,53100,53300,53300,53100,319
|
|
20240924,101500,6423648000,53200,53400,53400,53200,143
|
|
20240924,101400,6416028100,53400,53200,53400,53200,2594
|
|
20240924,101300,6277826900,53100,53100,53100,53100,322
|
|
20240924,101200,6260728700,53200,53100,53200,53100,851
|
|
20240924,101100,6215466400,53200,53300,53300,53200,2442
|
|
20240924,101000,6085511400,53200,53300,53300,53200,250
|
|
20240924,100900,6072194200,53400,53300,53400,53300,180
|
|
20240924,100800,6062599700,53300,53300,53300,53300,89
|
|
20240924,100700,6057856000,53300,53400,53400,53300,699
|
|
20240924,100600,6020561700,53300,53400,53500,53300,1130
|
|
20240924,100500,5960219400,53400,53400,53500,53400,878
|
|
20240924,100400,5913298900,53400,53400,53500,53400,227
|
|
20240924,100300,5901166800,53400,53300,53400,53200,884
|
|
20240924,100200,5854015900,53200,53100,53200,53000,845
|
|
20240924,100100,5809130400,53100,53100,53100,53000,378
|
|
20240924,100000,5789059000,53100,53200,53200,53000,610
|
|
20240924,095900,5756682000,53000,53200,53300,53000,445
|
|
20240924,095800,5733056100,53200,53000,53200,53000,311
|
|
20240924,095700,5716528400,53000,53100,53100,53000,325
|
|
20240924,095600,5699303300,53100,53000,53300,53000,412
|
|
20240924,095500,5677421400,53200,53300,53300,53000,539
|
|
20240924,095400,5648781500,53300,53300,53300,53200,1293
|
|
20240924,095300,5579974500,53300,53300,53400,53300,417
|
|
20240924,095200,5557746000,53400,53400,53500,53300,731
|
|
20240924,095100,5518708700,53400,53500,53600,53400,1682
|
|
20240924,095000,5428726600,53500,53200,53600,53200,3657
|
|
20240924,094900,5233338900,53300,53000,53300,53000,1211
|
|
20240924,094800,5168960500,53000,53000,53100,53000,795
|
|
20240924,094700,5126825400,53000,53000,53000,52900,142
|
|
20240924,094600,5119300600,52900,53000,53000,52800,1436
|
|
20240924,094500,5043342200,53000,52900,53000,52900,348
|
|
20240924,094400,5024911300,52900,52800,52900,52800,843
|
|
20240924,094300,4980369100,52800,52700,52800,52700,504
|
|
20240924,094200,4953792800,52700,52800,52800,52700,123
|
|
20240924,094100,4947307200,52800,52800,53000,52800,1141
|
|
20240924,094000,4887025000,52800,52900,52900,52800,381
|
|
20240924,093900,4866899500,52900,52800,52900,52700,2975
|
|
20240924,093800,4709687000,52800,52700,52800,52600,1115
|
|
20240924,093700,4650895100,52700,52700,52800,52600,822
|
|
20240924,093600,4607569400,52700,52500,52700,52500,4077
|
|
20240924,093500,4393020800,52400,52200,52600,52100,2616
|
|
20240924,093400,4256138200,52200,52200,52300,52100,296
|
|
20240924,093300,4240679000,52200,52000,52200,52000,287
|
|
20240924,093200,4225723900,52000,52000,52000,51900,200
|
|
20240924,093100,4215324000,52000,51900,52000,51900,334
|
|
20240924,093000,4197989200,52000,51900,52000,51800,1369
|
|
20240924,092900,4126939300,52000,52000,52000,51900,1037
|
|
20240924,092800,4073094000,52000,52200,52200,51900,2549
|
|
20240924,092700,3940492100,52100,52100,52400,52000,733
|
|
20240924,092600,3902293300,52100,52100,52300,52000,644
|
|
20240924,092500,3868733900,52100,52400,52400,52100,1917
|
|
20240924,092400,3768621500,52400,52000,52400,51900,8690
|
|
20240924,092300,3315263100,52000,51900,52100,51800,1845
|
|
20240924,092200,3219344400,52000,52200,52200,51800,4268
|
|
20240924,092100,2997687500,52200,52000,52200,52000,556
|
|
20240924,092000,2968740700,52000,52100,52100,52000,548
|
|
20240924,091900,2940212800,52100,52200,52400,52000,806
|
|
20240924,091800,2898204100,52100,52500,52500,52100,6653
|
|
20240924,091700,2551467600,52500,52000,52500,51900,3090
|
|
20240924,091600,2390594400,51900,51800,52000,51800,1827
|
|
20240924,091500,2295921800,51800,52100,52100,51800,6763
|
|
20240924,091400,1944593300,52100,52100,52200,52000,3407
|
|
20240924,091300,1767209900,52100,52300,52400,52100,3175
|
|
20240924,091200,1601397400,52400,52300,52400,52300,737
|
|
20240924,091100,1562844100,52300,52400,52500,52300,1630
|
|
20240924,091000,1477502400,52400,52500,52600,52400,3414
|
|
20240924,090900,1298351900,52600,52600,52800,52500,1204
|
|
20240924,090800,1235021400,52800,52800,52800,52600,1673
|
|
20240924,090700,1146851600,52800,52900,52900,52800,1219
|
|
20240924,090600,1082381900,52900,53200,53200,52900,4113
|
|
20240924,090500,864270200,53200,53200,53200,53000,872
|
|
20240924,090400,817946000,53200,53200,53700,53100,2290
|
|
20240924,090300,695660900,53300,53100,53300,52700,3016
|
|
20240924,090200,535872100,53000,53200,53400,53000,2325
|
|
20240924,090100,412133000,53300,53200,53400,53200,506
|
|
20240924,090000,385208300,53200,53500,53500,53200,7103
|