621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,191700,42992252200,86100,86100,86100,86100,0
|
|
20240705,191600,42992252200,86100,86100,86100,86100,0
|
|
20240705,191500,42992252200,86100,86100,86100,86100,0
|
|
20240705,191400,42992252200,86100,86100,86100,86100,0
|
|
20240705,191300,42992252200,86100,86100,86100,86100,0
|
|
20240705,191200,42992252200,86100,86100,86100,86100,0
|
|
20240705,191100,42992252200,86100,86100,86100,86100,0
|
|
20240705,191000,42992252200,86100,86100,86100,86100,0
|
|
20240705,190900,42992252200,86100,86100,86100,86100,0
|
|
20240705,190800,42992252200,86100,86100,86100,86100,0
|
|
20240705,190700,42992252200,86100,86100,86100,86100,0
|
|
20240705,190600,42992252200,86100,86100,86100,86100,0
|
|
20240705,190500,42992252200,86100,86100,86100,86100,0
|
|
20240705,190400,42992252200,86100,86100,86100,86100,0
|
|
20240705,190300,42992252200,86100,86100,86100,86100,0
|
|
20240705,190200,42992252200,86100,86100,86100,86100,0
|
|
20240705,190100,42992252200,86100,86100,86100,86100,0
|
|
20240705,190000,42992252200,86100,86100,86100,86100,0
|
|
20240705,185900,42992252200,86100,86100,86100,86100,0
|
|
20240705,185800,42992252200,86100,86100,86100,86100,0
|
|
20240705,185700,42992252200,86100,86100,86100,86100,0
|
|
20240705,185600,42992252200,86100,86100,86100,86100,0
|
|
20240705,185500,42992252200,86100,86100,86100,86100,0
|
|
20240705,185400,42992252200,86100,86100,86100,86100,0
|
|
20240705,185300,42992252200,86100,86100,86100,86100,0
|
|
20240705,185200,42992252200,86100,86100,86100,86100,0
|
|
20240705,185100,42992252200,86100,86100,86100,86100,0
|
|
20240705,185000,42992252200,86100,86100,86100,86100,0
|
|
20240705,184900,42992252200,86100,86100,86100,86100,0
|
|
20240705,184800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,184700,42992252200,86100,86100,86100,86100,0
|
|
20240705,184600,42992252200,86100,86100,86100,86100,0
|
|
20240705,184500,42992252200,86100,86100,86100,86100,0
|
|
20240705,184400,42992252200,86100,86100,86100,86100,0
|
|
20240705,184300,42992252200,86100,86100,86100,86100,0
|
|
20240705,184200,42992252200,86100,86100,86100,86100,0
|
|
20240705,184100,42992252200,86100,86100,86100,86100,0
|
|
20240705,184000,42992252200,86100,86100,86100,86100,0
|
|
20240705,183900,42992252200,86100,86100,86100,86100,0
|
|
20240705,183800,42992252200,86100,86100,86100,86100,0
|
|
20240705,183700,42992252200,86100,86100,86100,86100,0
|
|
20240705,183600,42992252200,86100,86100,86100,86100,0
|
|
20240705,183500,42992252200,86100,86100,86100,86100,0
|
|
20240705,183400,42992252200,86100,86100,86100,86100,0
|
|
20240705,183300,42992252200,86100,86100,86100,86100,0
|
|
20240705,183200,42992252200,86100,86100,86100,86100,0
|
|
20240705,183100,42992252200,86100,86100,86100,86100,0
|
|
20240705,183000,42992252200,86100,86100,86100,86100,0
|
|
20240705,182900,42992252200,86100,86100,86100,86100,0
|
|
20240705,182800,42992252200,86100,86100,86100,86100,0
|
|
20240705,182700,42992252200,86100,86100,86100,86100,0
|
|
20240705,182600,42992252200,86100,86100,86100,86100,0
|
|
20240705,182500,42992252200,86100,86100,86100,86100,0
|
|
20240705,182400,42992252200,86100,86100,86100,86100,0
|
|
20240705,182300,42992252200,86100,86100,86100,86100,0
|
|
20240705,182200,42992252200,86100,86100,86100,86100,0
|
|
20240705,182100,42992252200,86100,86100,86100,86100,0
|
|
20240705,182000,42992252200,86100,86100,86100,86100,0
|
|
20240705,181900,42992252200,86100,86100,86100,86100,0
|
|
20240705,181800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,181700,42992252200,86100,86100,86100,86100,0
|
|
20240705,181600,42992252200,86100,86100,86100,86100,0
|
|
20240705,181500,42992252200,86100,86100,86100,86100,0
|
|
20240705,181400,42992252200,86100,86100,86100,86100,0
|
|
20240705,181300,42992252200,86100,86100,86100,86100,0
|
|
20240705,181200,42992252200,86100,86100,86100,86100,0
|
|
20240705,181100,42992252200,86100,86100,86100,86100,0
|
|
20240705,181000,42992252200,86100,86100,86100,86100,0
|
|
20240705,180900,42992252200,86100,86100,86100,86100,0
|
|
20240705,180800,42992252200,86100,86100,86100,86100,0
|
|
20240705,180700,42992252200,86100,86100,86100,86100,0
|
|
20240705,180600,42992252200,86100,86100,86100,86100,0
|
|
20240705,180500,42992252200,86100,86100,86100,86100,0
|
|
20240705,180400,42992252200,86100,86100,86100,86100,0
|
|
20240705,180300,42992252200,86100,86100,86100,86100,0
|
|
20240705,180200,42992252200,86100,86100,86100,86100,0
|
|
20240705,180100,42992252200,86100,86100,86100,86100,0
|
|
20240705,180000,42992252200,86100,86100,86100,86100,0
|
|
20240705,175900,42992252200,86100,86100,86100,86100,0
|
|
20240705,175800,42992252200,86100,86100,86100,86100,0
|
|
20240705,175700,42992252200,86100,86100,86100,86100,0
|
|
20240705,175600,42992252200,86100,86100,86100,86100,0
|
|
20240705,175500,42992252200,86100,86100,86100,86100,0
|
|
20240705,175400,42992252200,86100,86100,86100,86100,0
|
|
20240705,175300,42992252200,86100,86100,86100,86100,0
|
|
20240705,175200,42992252200,86100,86100,86100,86100,0
|
|
20240705,175100,42992252200,86100,86100,86100,86100,0
|
|
20240705,175000,42992252200,86100,86100,86100,86100,0
|
|
20240705,174900,42992252200,86100,86100,86100,86100,0
|
|
20240705,174800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,174700,42992252200,86100,86100,86100,86100,0
|
|
20240705,174600,42992252200,86100,86100,86100,86100,0
|
|
20240705,174500,42992252200,86100,86100,86100,86100,0
|
|
20240705,174400,42992252200,86100,86100,86100,86100,0
|
|
20240705,174300,42992252200,86100,86100,86100,86100,0
|
|
20240705,174200,42992252200,86100,86100,86100,86100,0
|
|
20240705,174100,42992252200,86100,86100,86100,86100,0
|
|
20240705,174000,42992252200,86100,86100,86100,86100,0
|
|
20240705,173900,42992252200,86100,86100,86100,86100,0
|
|
20240705,173800,42992252200,86100,86100,86100,86100,0
|
|
20240705,173700,42992252200,86100,86100,86100,86100,0
|
|
20240705,173600,42992252200,86100,86100,86100,86100,0
|
|
20240705,173500,42992252200,86100,86100,86100,86100,0
|
|
20240705,173400,42992252200,86100,86100,86100,86100,0
|
|
20240705,173300,42992252200,86100,86100,86100,86100,0
|
|
20240705,173200,42992252200,86100,86100,86100,86100,0
|
|
20240705,173100,42992252200,86100,86100,86100,86100,0
|
|
20240705,173000,42992252200,86100,86100,86100,86100,0
|
|
20240705,172900,42992252200,86100,86100,86100,86100,0
|
|
20240705,172800,42992252200,86100,86100,86100,86100,0
|
|
20240705,172700,42992252200,86100,86100,86100,86100,0
|
|
20240705,172600,42992252200,86100,86100,86100,86100,0
|
|
20240705,172500,42992252200,86100,86100,86100,86100,0
|
|
20240705,172400,42992252200,86100,86100,86100,86100,0
|
|
20240705,172300,42992252200,86100,86100,86100,86100,0
|
|
20240705,172200,42992252200,86100,86100,86100,86100,0
|
|
20240705,172100,42992252200,86100,86100,86100,86100,0
|
|
20240705,172000,42992252200,86100,86100,86100,86100,0
|
|
20240705,171900,42992252200,86100,86100,86100,86100,0
|
|
20240705,171800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,171700,42992252200,86100,86100,86100,86100,0
|
|
20240705,171600,42992252200,86100,86100,86100,86100,0
|
|
20240705,171500,42992252200,86100,86100,86100,86100,0
|
|
20240705,171400,42992252200,86100,86100,86100,86100,0
|
|
20240705,171300,42992252200,86100,86100,86100,86100,0
|
|
20240705,171200,42992252200,86100,86100,86100,86100,0
|
|
20240705,171100,42992252200,86100,86100,86100,86100,0
|
|
20240705,171000,42992252200,86100,86100,86100,86100,0
|
|
20240705,170900,42992252200,86100,86100,86100,86100,0
|
|
20240705,170800,42992252200,86100,86100,86100,86100,0
|
|
20240705,170700,42992252200,86100,86100,86100,86100,0
|
|
20240705,170600,42992252200,86100,86100,86100,86100,0
|
|
20240705,170500,42992252200,86100,86100,86100,86100,0
|
|
20240705,170400,42992252200,86100,86100,86100,86100,0
|
|
20240705,170300,42992252200,86100,86100,86100,86100,0
|
|
20240705,170200,42992252200,86100,86100,86100,86100,0
|
|
20240705,170100,42992252200,86100,86100,86100,86100,0
|
|
20240705,170000,42992252200,86100,86100,86100,86100,0
|
|
20240705,165900,42992252200,86100,86100,86100,86100,0
|
|
20240705,165800,42992252200,86100,86100,86100,86100,0
|
|
20240705,165700,42992252200,86100,86100,86100,86100,0
|
|
20240705,165600,42992252200,86100,86100,86100,86100,0
|
|
20240705,165500,42992252200,86100,86100,86100,86100,0
|
|
20240705,165400,42992252200,86100,86100,86100,86100,0
|
|
20240705,165300,42992252200,86100,86100,86100,86100,0
|
|
20240705,165200,42992252200,86100,86100,86100,86100,0
|
|
20240705,165100,42992252200,86100,86100,86100,86100,0
|
|
20240705,165000,42992252200,86100,86100,86100,86100,0
|
|
20240705,164900,42992252200,86100,86100,86100,86100,0
|
|
20240705,164800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,164700,42992252200,86100,86100,86100,86100,0
|
|
20240705,164600,42992252200,86100,86100,86100,86100,0
|
|
20240705,164500,42992252200,86100,86100,86100,86100,0
|
|
20240705,164400,42992252200,86100,86100,86100,86100,0
|
|
20240705,164300,42992252200,86100,86100,86100,86100,0
|
|
20240705,164200,42992252200,86100,86100,86100,86100,0
|
|
20240705,164100,42992252200,86100,86100,86100,86100,0
|
|
20240705,164000,42992252200,86100,86100,86100,86100,0
|
|
20240705,163900,42992252200,86100,86100,86100,86100,0
|
|
20240705,163800,42992252200,86100,86100,86100,86100,0
|
|
20240705,163700,42992252200,86100,86100,86100,86100,0
|
|
20240705,163600,42992252200,86100,86100,86100,86100,0
|
|
20240705,163500,42992252200,86100,86100,86100,86100,0
|
|
20240705,163400,42992252200,86100,86100,86100,86100,0
|
|
20240705,163300,42992252200,86100,86100,86100,86100,0
|
|
20240705,163200,42992252200,86100,86100,86100,86100,0
|
|
20240705,163100,42992252200,86100,86100,86100,86100,0
|
|
20240705,163000,42992252200,86100,86100,86100,86100,0
|
|
20240705,162900,42992252200,86100,86100,86100,86100,0
|
|
20240705,162800,42992252200,86100,86100,86100,86100,0
|
|
20240705,162700,42992252200,86100,86100,86100,86100,0
|
|
20240705,162600,42992252200,86100,86100,86100,86100,0
|
|
20240705,162500,42992252200,86100,86100,86100,86100,0
|
|
20240705,162400,42992252200,86100,86100,86100,86100,0
|
|
20240705,162300,42992252200,86100,86100,86100,86100,0
|
|
20240705,162200,42992252200,86100,86100,86100,86100,0
|
|
20240705,162100,42992252200,86100,86100,86100,86100,0
|
|
20240705,162000,42992252200,86100,86100,86100,86100,0
|
|
20240705,161900,42992252200,86100,86100,86100,86100,0
|
|
20240705,161800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,161700,42992252200,86100,86100,86100,86100,0
|
|
20240705,161600,42992252200,86100,86100,86100,86100,0
|
|
20240705,161500,42992252200,86100,86100,86100,86100,0
|
|
20240705,161400,42992252200,86100,86100,86100,86100,0
|
|
20240705,161300,42992252200,86100,86100,86100,86100,0
|
|
20240705,161200,42992252200,86100,86100,86100,86100,0
|
|
20240705,161100,42992252200,86100,86100,86100,86100,0
|
|
20240705,161000,42992252200,86100,86100,86100,86100,0
|
|
20240705,160900,42992252200,86100,86100,86100,86100,0
|
|
20240705,160800,42992252200,86100,86100,86100,86100,0
|
|
20240705,160700,42992252200,86100,86100,86100,86100,0
|
|
20240705,160600,42992252200,86100,86100,86100,86100,0
|
|
20240705,160500,42992252200,86100,86100,86100,86100,0
|
|
20240705,160400,42992252200,86100,86100,86100,86100,0
|
|
20240705,160300,42992252200,86100,86100,86100,86100,0
|
|
20240705,160200,42992252200,86100,86100,86100,86100,0
|
|
20240705,160100,42992252200,86100,86100,86100,86100,0
|
|
20240705,160000,42992252200,86100,86100,86100,86100,0
|
|
20240705,155900,42992252200,86100,86100,86100,86100,0
|
|
20240705,155800,42992252200,86100,86100,86100,86100,0
|
|
20240705,155700,42992252200,86100,86100,86100,86100,0
|
|
20240705,155600,42992252200,86100,86100,86100,86100,0
|
|
20240705,155500,42992252200,86100,86100,86100,86100,0
|
|
20240705,155400,42992252200,86100,86100,86100,86100,0
|
|
20240705,155300,42992252200,86100,86100,86100,86100,0
|
|
20240705,155200,42992252200,86100,86100,86100,86100,0
|
|
20240705,155100,42992252200,86100,86100,86100,86100,0
|
|
20240705,155000,42992252200,86100,86100,86100,86100,0
|
|
20240705,154900,42992252200,86100,86100,86100,86100,0
|
|
20240705,154800,42992252200,86100,86100,86100,86100,14650
|
|
20240705,154700,42992252200,86100,86100,86100,86100,0
|
|
20240705,154600,42992252200,86100,86100,86100,86100,0
|
|
20240705,154500,42992252200,86100,86100,86100,86100,0
|
|
20240705,154400,42992252200,86100,86100,86100,86100,0
|
|
20240705,154300,42992252200,86100,86100,86100,86100,0
|
|
20240705,154200,42992252200,86100,86100,86100,86100,0
|
|
20240705,154100,42992252200,86100,86100,86100,86100,0
|
|
20240705,154000,42992252200,86100,86100,86100,86100,0
|
|
20240705,153900,42992252200,86100,86100,86100,86100,0
|
|
20240705,153800,42992252200,86100,86100,86100,86100,0
|
|
20240705,153700,42992252200,86100,86100,86100,86100,0
|
|
20240705,153600,42992252200,86100,86100,86100,86100,0
|
|
20240705,153500,42992252200,86100,86100,86100,86100,0
|
|
20240705,153400,42992252200,86100,86100,86100,86100,0
|
|
20240705,153300,42992252200,86100,86100,86100,86100,0
|
|
20240705,153200,42992252200,86100,86100,86100,86100,0
|
|
20240705,153100,42992252200,86100,86100,86100,86100,0
|
|
20240705,153000,42992252200,86100,86100,86100,86100,14650
|
|
20240705,152900,41730887200,86400,86400,86400,86400,0
|
|
20240705,152800,41730887200,86400,86400,86400,86400,0
|
|
20240705,152700,41730887200,86400,86400,86400,86400,0
|
|
20240705,152600,41730887200,86400,86400,86400,86400,0
|
|
20240705,152500,41730887200,86400,86400,86400,86400,0
|
|
20240705,152400,41730887200,86400,86400,86400,86400,0
|
|
20240705,152300,41730887200,86400,86400,86400,86400,0
|
|
20240705,152200,41730887200,86400,86400,86400,86400,0
|
|
20240705,152100,41730887200,86400,86400,86400,86400,0
|
|
20240705,152000,41730887200,86400,86400,86400,86400,0
|
|
20240705,151900,41730887200,86400,86300,86400,86300,1242
|
|
20240705,151800,41623633500,86400,86300,86400,86300,1833
|
|
20240705,151700,41465438600,86300,86400,86400,86300,1022
|
|
20240705,151600,41377197100,86400,86500,86500,86300,1096
|
|
20240705,151500,41282496200,86500,86400,86500,86400,906
|
|
20240705,151400,41204161100,86500,86400,86500,86300,2437
|
|
20240705,151300,40993601800,86400,86300,86400,86300,463
|
|
20240705,151200,40953629900,86300,86400,86400,86300,510
|
|
20240705,151100,40909604700,86300,86300,86400,86300,1800
|
|
20240705,151000,40754164900,86300,86400,86400,86300,643
|
|
20240705,150900,40698640300,86300,86300,86400,86300,529
|
|
20240705,150800,40652976000,86400,86400,86400,86300,1139
|
|
20240705,150700,40554646000,86400,86400,86500,86300,561
|
|
20240705,150600,40506176600,86400,86400,86500,86300,968
|
|
20240705,150500,40422544300,86400,86400,86400,86300,1367
|
|
20240705,150400,40304449700,86400,86300,86400,86300,904
|
|
20240705,150300,40226419600,86300,86300,86400,86300,570
|
|
20240705,150200,40177210300,86300,86300,86400,86200,2980
|
|
20240705,150100,39920031700,86400,86300,86400,86300,698
|
|
20240705,150000,39859751000,86300,86600,86600,86300,3616
|
|
20240705,145900,39547273000,86500,86600,86600,86500,338
|
|
20240705,145800,39518017500,86600,86600,86700,86600,1384
|
|
20240705,145700,39398097500,86600,86600,86800,86600,1298
|
|
20240705,145600,39285567800,86700,86600,86700,86400,1423
|
|
20240705,145500,39162221300,86600,86300,86600,86300,3662
|
|
20240705,145400,38845777500,86400,86300,86400,86300,418
|
|
20240705,145300,38809689900,86300,86300,86400,86300,1069
|
|
20240705,145200,38717425000,86300,86300,86400,86300,305
|
|
20240705,145100,38691099500,86300,86300,86400,86300,500
|
|
20240705,145000,38647919800,86400,86300,86400,86300,556
|
|
20240705,144900,38599930300,86400,86400,86400,86300,1264
|
|
20240705,144800,38490810700,86300,86400,86500,86300,2725
|
|
20240705,144700,38255361200,86500,86500,86500,86400,498
|
|
20240705,144600,38212290800,86500,86500,86500,86400,263
|
|
20240705,144500,38189550000,86400,86500,86500,86400,2259
|
|
20240705,144400,37994354700,86500,86500,86500,86400,1118
|
|
20240705,144300,37897738600,86500,86500,86500,86400,898
|
|
20240705,144200,37820123000,86400,86500,86600,86400,1168
|
|
20240705,144100,37719086600,86500,86500,86600,86500,179
|
|
20240705,144000,37703588100,86600,86500,86600,86500,1126
|
|
20240705,143900,37606177100,86600,86500,86600,86500,692
|
|
20240705,143800,37546305800,86500,86500,86600,86500,424
|
|
20240705,143700,37509618600,86500,86700,86700,86500,181
|
|
20240705,143600,37493942200,86700,86600,86700,86600,1424
|
|
20240705,143500,37370607900,86700,86700,86800,86600,294
|
|
20240705,143400,37345116400,86800,86900,86900,86700,409
|
|
20240705,143300,37309604900,86900,86900,86900,86700,360
|
|
20240705,143200,37278375900,86700,86800,86900,86700,755
|
|
20240705,143100,37212875400,86800,86700,86900,86700,201
|
|
20240705,143000,37195433500,86700,86700,86900,86700,598
|
|
20240705,142900,37143566200,86900,86800,86900,86700,854
|
|
20240705,142800,37069400600,86800,86800,86800,86700,613
|
|
20240705,142700,37016224400,86700,86900,86900,86700,543
|
|
20240705,142600,36969090600,86900,86700,86900,86600,604
|
|
20240705,142500,36916673900,86700,86700,86700,86600,221
|
|
20240705,142400,36897516400,86600,86700,86700,86600,307
|
|
20240705,142300,36870921600,86700,86600,86700,86600,241
|
|
20240705,142200,36850029400,86700,86500,86700,86500,1494
|
|
20240705,142100,36720662600,86600,86400,86600,86400,1045
|
|
20240705,142000,36630256800,86500,86500,86500,86400,508
|
|
20240705,141900,36586349400,86500,86400,86500,86400,509
|
|
20240705,141800,36542329700,86400,86400,86500,86400,167
|
|
20240705,141700,36527891500,86500,86600,86600,86400,768
|
|
20240705,141600,36461450400,86600,86500,86600,86400,547
|
|
20240705,141500,36414136700,86500,86400,86500,86400,648
|
|
20240705,141400,36358101500,86400,86400,86500,86400,296
|
|
20240705,141300,36332504600,86500,86400,86500,86400,293
|
|
20240705,141200,36307166400,86400,86500,86600,86400,1108
|
|
20240705,141100,36211380500,86500,86500,86500,86400,707
|
|
20240705,141000,36150268200,86400,86400,86500,86400,793
|
|
20240705,140900,36081745200,86400,86500,86500,86400,917
|
|
20240705,140800,36002482900,86500,86500,86600,86400,1011
|
|
20240705,140700,35915069700,86400,86500,86600,86400,5519
|
|
20240705,140600,35437679100,86600,86600,86700,86500,581
|
|
20240705,140500,35387367700,86700,86600,86700,86600,136
|
|
20240705,140400,35375580400,86700,86700,86700,86500,1112
|
|
20240705,140300,35279276900,86700,86900,86900,86600,3689
|
|
20240705,140200,34959674500,86800,86800,86900,86700,400
|
|
20240705,140100,34924961100,86700,87100,87100,86700,1539
|
|
20240705,140000,34791243000,87000,87200,87300,87000,595
|
|
20240705,135900,34739412600,87300,87300,87300,87200,361
|
|
20240705,135800,34707915500,87200,87300,87300,87100,444
|
|
20240705,135700,34669201000,87300,87200,87300,87200,276
|
|
20240705,135600,34645119800,87300,87300,87300,87200,274
|
|
20240705,135500,34621202900,87300,87200,87300,87200,222
|
|
20240705,135400,34601825600,87200,87100,87400,87100,1503
|
|
20240705,135300,34470686400,87200,86900,87200,86900,1456
|
|
20240705,135200,34343956100,86900,86800,86900,86800,1197
|
|
20240705,135100,34239945200,86800,86700,86800,86700,347
|
|
20240705,135000,34209835600,86800,86700,86800,86700,787
|
|
20240705,134900,34141534200,86800,86800,86800,86700,379
|
|
20240705,134800,34108648700,86800,86800,86800,86700,260
|
|
20240705,134700,34086087500,86800,86800,86800,86700,149
|
|
20240705,134600,34073161600,86800,86800,86800,86700,190
|
|
20240705,134500,34056680600,86800,86700,86900,86700,568
|
|
20240705,134400,34007397700,86800,86800,86800,86700,333
|
|
20240705,134300,33978496200,86800,86800,86800,86700,76
|
|
20240705,134200,33971900100,86700,86800,86800,86700,290
|
|
20240705,134100,33946728900,86700,86700,86800,86600,795
|
|
20240705,134000,33877796800,86700,86700,86700,86600,275
|
|
20240705,133900,33853957400,86700,86700,86700,86600,377
|
|
20240705,133800,33821284200,86700,86700,86700,86600,259
|
|
20240705,133700,33798833000,86700,86700,86700,86600,220
|
|
20240705,133600,33779767000,86700,86600,86700,86500,385
|
|
20240705,133500,33746425200,86600,86600,86700,86500,669
|
|
20240705,133400,33688514100,86600,86500,86600,86500,964
|
|
20240705,133300,33605108800,86600,86500,86600,86500,280
|
|
20240705,133200,33580874900,86500,86500,86600,86500,348
|
|
20240705,133100,33550741600,86500,86600,86600,86500,344
|
|
20240705,133000,33520964400,86600,86600,86600,86500,586
|
|
20240705,132900,33470231000,86600,86600,86600,86500,2965
|
|
20240705,132800,33213736700,86500,86600,86600,86500,388
|
|
20240705,132700,33180162600,86600,86600,86600,86500,789
|
|
20240705,132600,33111852200,86600,86600,86700,86600,1503
|
|
20240705,132500,32981685700,86700,86700,86700,86600,1086
|
|
20240705,132400,32887531500,86700,86700,86800,86600,724
|
|
20240705,132300,32824773600,86700,86700,86700,86600,1509
|
|
20240705,132200,32694080200,86700,86700,86800,86600,818
|
|
20240705,132100,32623156700,86700,86700,86800,86600,514
|
|
20240705,132000,32578592000,86700,86700,86800,86600,1498
|
|
20240705,131900,32448714900,86800,86800,86800,86700,128
|
|
20240705,131800,32437605400,86700,86700,86800,86700,305
|
|
20240705,131700,32411155800,86700,86600,86700,86600,485
|
|
20240705,131600,32369130800,86700,86700,86700,86600,131
|
|
20240705,131500,32357774700,86600,86700,86700,86600,412
|
|
20240705,131400,32322056300,86700,86700,86700,86600,240
|
|
20240705,131300,32301258700,86700,86700,86700,86600,143
|
|
20240705,131200,32288864400,86700,86700,86700,86600,1159
|
|
20240705,131100,32188482200,86700,86700,86700,86500,5393
|
|
20240705,131000,31721427900,86700,86700,86800,86700,1045
|
|
20240705,130900,31630825300,86700,86700,86800,86700,445
|
|
20240705,130800,31592237400,86700,86800,86800,86700,334
|
|
20240705,130700,31563257900,86800,86700,86800,86700,892
|
|
20240705,130600,31485865700,86700,86700,86700,86600,212
|
|
20240705,130500,31467485800,86700,86600,86700,86600,1575
|
|
20240705,130400,31330934700,86600,86600,86700,86600,420
|
|
20240705,130300,31294536000,86600,86700,86800,86600,3668
|
|
20240705,130200,30976779200,86700,86800,86800,86700,405
|
|
20240705,130100,30941627700,86800,86800,86800,86700,353
|
|
20240705,130000,30910997900,86700,86700,86800,86700,1139
|
|
20240705,125900,30812235500,86700,86800,86800,86700,233
|
|
20240705,125800,30792026900,86800,86900,87000,86800,1683
|
|
20240705,125700,30645884800,86900,87000,87000,86900,274
|
|
20240705,125600,30622054800,87000,87000,87000,86900,129
|
|
20240705,125500,30610835800,86900,86900,87000,86900,635
|
|
20240705,125400,30555601800,87000,86900,87100,86800,453
|
|
20240705,125300,30516206400,86800,86800,86900,86800,393
|
|
20240705,125200,30482065400,86900,87000,87000,86800,2511
|
|
20240705,125100,30263908100,86900,87100,87100,86900,428
|
|
20240705,125000,30226678300,87000,87000,87000,86900,337
|
|
20240705,124900,30197371200,86900,86900,87000,86900,257
|
|
20240705,124800,30175016400,87000,86900,87000,86900,318
|
|
20240705,124700,30147358200,87000,86900,87000,86900,133
|
|
20240705,124600,30135787300,87000,87000,87100,87000,1161
|
|
20240705,124500,30034752400,87000,87100,87100,87000,154
|
|
20240705,124400,30021342400,87100,87000,87100,86900,149
|
|
20240705,124300,30008378500,87000,86900,87100,86900,338
|
|
20240705,124200,29978985400,86900,87000,87000,86900,330
|
|
20240705,124100,29950278100,86900,87000,87000,86900,146
|
|
20240705,124000,29937581300,87100,87100,87100,87000,493
|
|
20240705,123900,29894678000,87100,87000,87100,87000,673
|
|
20240705,123800,29836118600,87000,87100,87100,87000,140
|
|
20240705,123700,29823935700,87100,87100,87200,87000,1112
|
|
20240705,123600,29726991000,87200,87000,87200,87000,254
|
|
20240705,123500,29704867600,87000,87000,87000,86900,294
|
|
20240705,123400,29679308300,87100,87000,87100,86900,278
|
|
20240705,123300,29655128800,86900,86900,87000,86900,131
|
|
20240705,123200,29643738000,86900,86900,87000,86900,400
|
|
20240705,123100,29608974800,86900,86900,87000,86900,914
|
|
20240705,123000,29529512400,86900,87100,87100,86900,517
|
|
20240705,122900,29484544100,87100,87000,87100,87000,781
|
|
20240705,122800,29416593700,87100,87100,87200,87000,284
|
|
20240705,122700,29391869500,87100,87100,87200,87000,166
|
|
20240705,122600,29377409900,87100,87300,87300,87100,853
|
|
20240705,122500,29303049200,87300,87500,87500,87200,1584
|
|
20240705,122400,29164690900,87500,87500,87500,87400,224
|
|
20240705,122300,29145092600,87500,87300,87500,87300,1296
|
|
20240705,122200,29031871800,87300,87300,87300,87200,3309
|
|
20240705,122100,28743304300,87300,87300,87300,87200,86
|
|
20240705,122000,28735798900,87300,87200,87300,87100,294
|
|
20240705,121900,28710159800,87100,87300,87300,87100,508
|
|
20240705,121800,28665870300,87300,87300,87300,87200,125
|
|
20240705,121700,28654964300,87300,87200,87300,87200,583
|
|
20240705,121600,28604120600,87100,87100,87200,87000,5035
|
|
20240705,121500,28165561400,87200,87200,87200,87100,434
|
|
20240705,121400,28127756500,87200,87300,87300,87200,462
|
|
20240705,121300,28087463500,87300,87300,87300,87300,243
|
|
20240705,121200,28066249600,87300,87200,87300,87100,360
|
|
20240705,121100,28034843300,87200,87300,87300,87100,284
|
|
20240705,121000,28010083800,87200,87400,87400,87100,1236
|
|
20240705,120900,27902338100,87300,87400,87400,87300,395
|
|
20240705,120800,27867846000,87400,87200,87400,87100,1584
|
|
20240705,120700,27729642000,87200,87300,87400,87200,573
|
|
20240705,120600,27679629400,87400,87500,87500,87200,1557
|
|
20240705,120500,27543673100,87500,87600,87600,87500,276
|
|
20240705,120400,27519512600,87600,87500,87600,87500,266
|
|
20240705,120300,27496231500,87500,87400,87500,87300,759
|
|
20240705,120200,27429888000,87400,87400,87400,87300,361
|
|
20240705,120100,27398361100,87400,87500,87500,87300,618
|
|
20240705,120000,27344344200,87500,87500,87600,87400,1705
|
|
20240705,115900,27195205600,87600,87800,87800,87600,828
|
|
20240705,115800,27122633500,87800,87900,87900,87800,320
|
|
20240705,115700,27094536200,87900,87800,87900,87700,1066
|
|
20240705,115600,27000956500,87700,87800,87800,87700,187
|
|
20240705,115500,26984542300,87800,87600,87800,87600,177
|
|
20240705,115400,26969018200,87700,87700,87800,87600,303
|
|
20240705,115300,26942440500,87700,87900,87900,87700,454
|
|
20240705,115200,26902583100,87900,87900,88000,87800,547
|
|
20240705,115100,26854512400,87900,87800,87900,87800,165
|
|
20240705,115000,26840009700,87900,88000,88000,87800,155
|
|
20240705,114900,26826383300,87900,87900,88000,87800,1553
|
|
20240705,114800,26689908600,87900,87900,87900,87800,493
|
|
20240705,114700,26646606100,87900,87800,87900,87700,211
|
|
20240705,114600,26628060900,87800,87900,87900,87700,314
|
|
20240705,114500,26600475500,87900,87700,87900,87600,352
|
|
20240705,114400,26569572800,87700,87700,87700,87600,245
|
|
20240705,114300,26548102800,87700,87800,87900,87600,784
|
|
20240705,114200,26479343200,87800,87900,87900,87700,376
|
|
20240705,114100,26446315500,87800,88100,88200,87800,2237
|
|
20240705,114000,26249452200,88200,88200,88200,88100,496
|
|
20240705,113900,26205706000,88100,88200,88200,88000,469
|
|
20240705,113800,26164343300,88200,88000,88200,87900,2753
|
|
20240705,113700,25921965000,88000,88000,88000,87900,129
|
|
20240705,113600,25910613300,88000,88000,88100,88000,622
|
|
20240705,113500,25855876200,87900,87800,88000,87800,524
|
|
20240705,113400,25809811800,87900,87800,87900,87800,184
|
|
20240705,113300,25793655200,87700,87700,87800,87700,65
|
|
20240705,113200,25787951900,87700,87800,87900,87700,373
|
|
20240705,113100,25755221300,87800,88000,88000,87800,397
|
|
20240705,113000,25720326100,88000,87900,88000,87900,90
|
|
20240705,112900,25712411600,88000,88000,88000,87900,422
|
|
20240705,112800,25675307800,87900,88000,88000,87900,245
|
|
20240705,112700,25653768100,88000,88100,88100,87900,326
|
|
20240705,112600,25625059900,88100,87900,88100,87900,831
|
|
20240705,112500,25551967400,87900,87900,87900,87700,519
|
|
20240705,112400,25506413600,87900,88000,88100,87900,397
|
|
20240705,112300,25471489200,88000,88100,88100,88000,412
|
|
20240705,112200,25435222800,88100,88000,88200,88000,731
|
|
20240705,112100,25370818800,88100,88000,88100,88000,167
|
|
20240705,112000,25356107900,88100,88100,88200,88000,481
|
|
20240705,111900,25313724800,88100,88200,88300,88100,184
|
|
20240705,111800,25297496300,88100,88300,88300,88100,1031
|
|
20240705,111700,25206519800,88300,88200,88300,88200,984
|
|
20240705,111600,25119632700,88300,88100,88300,88000,1743
|
|
20240705,111500,24965921200,88100,88000,88200,88000,292
|
|
20240705,111400,24940199400,88000,88000,88200,87900,2455
|
|
20240705,111300,24723808700,88000,88100,88100,88000,630
|
|
20240705,111200,24668353200,88000,88200,88200,88000,429
|
|
20240705,111100,24630555500,88200,88100,88200,88100,577
|
|
20240705,111000,24579717100,88100,88100,88200,88100,459
|
|
20240705,110900,24539276800,88100,88000,88100,87900,2791
|
|
20240705,110800,24293682000,88000,88100,88100,87900,599
|
|
20240705,110700,24240965300,88000,88000,88100,88000,704
|
|
20240705,110600,24178976100,88000,88200,88200,88000,425
|
|
20240705,110500,24141539000,88100,88100,88200,88000,1450
|
|
20240705,110400,24013865200,88200,87800,88200,87700,7271
|
|
20240705,110300,23373883100,87800,87800,87900,87600,1311
|
|
20240705,110200,23258819500,87800,87600,87800,87500,1334
|
|
20240705,110100,23141908500,87600,87500,87600,87500,420
|
|
20240705,110000,23105124000,87600,87700,87700,87500,2641
|
|
20240705,105900,22873669700,87700,87800,87800,87700,515
|
|
20240705,105800,22828498900,87800,87700,87800,87600,1254
|
|
20240705,105700,22718536700,87700,87600,87800,87600,739
|
|
20240705,105600,22653726600,87600,87500,87600,87400,794
|
|
20240705,105500,22584225000,87500,87400,87500,87200,358
|
|
20240705,105400,22552942600,87500,87700,87700,87500,2163
|
|
20240705,105300,22363610400,87700,87400,87700,87400,2371
|
|
20240705,105200,22156019800,87400,87200,87500,87100,1497
|
|
20240705,105100,22025428200,87200,87100,87200,87000,1483
|
|
20240705,105000,21896228900,87100,86900,87100,86900,677
|
|
20240705,104900,21837354700,87000,87100,87100,86900,571
|
|
20240705,104800,21787682300,87100,86900,87100,86800,921
|
|
20240705,104700,21707587600,87000,86900,87000,86800,345
|
|
20240705,104600,21677605000,86900,86700,86900,86700,125
|
|
20240705,104500,21666750000,86700,86600,86900,86600,420
|
|
20240705,104400,21630312300,86600,86600,86700,86600,459
|
|
20240705,104300,21590555300,86700,86800,86900,86500,5358
|
|
20240705,104200,21126606900,86800,87000,87000,86700,3474
|
|
20240705,104100,20824867000,87000,87100,87200,86900,1429
|
|
20240705,104000,20700507700,87100,87000,87100,86900,525
|
|
20240705,103900,20654835500,87000,86800,87000,86700,230
|
|
20240705,103800,20634863500,86900,86900,87000,86600,6559
|
|
20240705,103700,20066500200,86800,86800,86800,86700,502
|
|
20240705,103600,20022931700,86800,86700,86800,86700,1208
|
|
20240705,103500,19918146500,86600,86600,86700,86600,1363
|
|
20240705,103400,19800085300,86700,86700,86800,86600,801
|
|
20240705,103300,19730679600,86700,86700,86800,86700,391
|
|
20240705,103200,19696775800,86700,86800,86800,86600,636
|
|
20240705,103100,19641616300,86800,86800,86800,86600,1638
|
|
20240705,103000,19499593700,86800,87000,87000,86800,1357
|
|
20240705,102900,19381679400,87100,87200,87200,87000,7623
|
|
20240705,102800,18718336500,87200,86700,87300,86600,3167
|
|
20240705,102700,18443258600,86700,86700,86700,86600,1706
|
|
20240705,102600,18295431300,86700,87000,87000,86700,5499
|
|
20240705,102500,17818179500,87000,87000,87100,86900,432
|
|
20240705,102400,17780601400,87000,86900,87100,86900,965
|
|
20240705,102300,17696695800,86900,86900,87000,86800,2845
|
|
20240705,102200,17449439400,86900,86900,86900,86800,891
|
|
20240705,102100,17372057500,86900,86800,86900,86800,1865
|
|
20240705,102000,17210154100,86800,86800,86800,86700,1297
|
|
20240705,101900,17097688000,86800,87300,87300,86700,8217
|
|
20240705,101800,16383410200,87300,87000,87300,86900,3496
|
|
20240705,101700,16079261500,87000,87000,87000,86900,759
|
|
20240705,101600,16013290900,86800,86900,87000,86800,2652
|
|
20240705,101500,15782801700,86900,87000,87000,86800,2895
|
|
20240705,101400,15531200900,86900,87800,87800,86900,25529
|
|
20240705,101300,13303020000,87800,87800,87800,87700,396
|
|
20240705,101200,13268279500,87800,87800,87900,87700,1380
|
|
20240705,101100,13147116900,87800,87900,87900,87800,371
|
|
20240705,101000,13114527900,87800,87800,87900,87800,414
|
|
20240705,100900,13078158000,87900,87900,87900,87800,147
|
|
20240705,100800,13065239300,87900,87800,88000,87800,438
|
|
20240705,100700,13026767400,87800,87800,87800,87700,225
|
|
20240705,100600,13007022100,87700,87700,87800,87600,968
|
|
20240705,100500,12922127700,87700,87700,87800,87700,962
|
|
20240705,100400,12837753500,87700,87800,87900,87700,1469
|
|
20240705,100300,12708815900,87800,87800,87900,87800,2144
|
|
20240705,100200,12520485300,87900,88000,88100,87800,1751
|
|
20240705,100100,12366621400,88100,88200,88200,88000,3854
|
|
20240705,100000,12027305600,88200,88300,88400,88100,621
|
|
20240705,095900,11972505400,88300,88500,88500,88300,486
|
|
20240705,095800,11929545700,88400,88200,88400,88100,732
|
|
20240705,095700,11864979700,88200,88300,88300,88100,554
|
|
20240705,095600,11816111700,88300,88400,88500,88300,299
|
|
20240705,095500,11789682400,88400,88500,88500,88400,91
|
|
20240705,095400,11781633100,88500,88100,88500,88100,571
|
|
20240705,095300,11731241800,88100,88100,88200,88000,921
|
|
20240705,095200,11650151000,88100,88100,88100,88000,439
|
|
20240705,095100,11611512800,88000,88000,88200,87900,578
|
|
20240705,095000,11560627500,88000,87900,88000,87800,263
|
|
20240705,094900,11537507400,87800,87800,88000,87800,427
|
|
20240705,094800,11499978900,88000,87900,88000,87800,1651
|
|
20240705,094700,11354951900,87900,88100,88100,87800,3161
|
|
20240705,094600,11076949800,88100,88300,88400,88100,1581
|
|
20240705,094500,10937485200,88300,88400,88400,88200,1151
|
|
20240705,094400,10835844000,88400,88400,88600,88400,621
|
|
20240705,094300,10780927300,88400,88500,88600,88200,1411
|
|
20240705,094200,10656201900,88400,88500,88600,88400,865
|
|
20240705,094100,10579617000,88500,88400,88600,88400,1426
|
|
20240705,094000,10453341100,88600,88000,88600,88000,5404
|
|
20240705,093900,9975690900,88000,88200,88200,88000,992
|
|
20240705,093800,9888347900,88200,88200,88200,88100,321
|
|
20240705,093700,9860041700,88200,88000,88200,88000,523
|
|
20240705,093600,9813991700,88000,87900,88000,87900,803
|
|
20240705,093500,9743358300,87900,87900,88000,87800,836
|
|
20240705,093400,9669916800,87900,88000,88100,87900,1099
|
|
20240705,093300,9573212000,88100,87800,88100,87800,558
|
|
20240705,093200,9524165500,87800,87600,87800,87600,629
|
|
20240705,093100,9469037400,87600,87600,87700,87500,1522
|
|
20240705,093000,9335709800,87600,87800,87900,87500,7087
|
|
20240705,092900,8714739000,87800,88200,88300,87800,4665
|
|
20240705,092800,8304046000,88200,88200,88300,88200,543
|
|
20240705,092700,8256151700,88200,88100,88300,88100,678
|
|
20240705,092600,8196379900,88200,88200,88200,88000,957
|
|
20240705,092500,8112032100,88200,88100,88300,88000,5100
|
|
20240705,092400,7663036500,88100,88400,88400,88100,456
|
|
20240705,092300,7622813900,88400,88500,88500,88200,1832
|
|
20240705,092200,7460996000,88500,88600,88600,88500,498
|
|
20240705,092100,7416895300,88600,88600,88800,88400,1198
|
|
20240705,092000,7310782900,88600,88500,88700,88500,770
|
|
20240705,091900,7242590000,88600,88900,89000,88500,1368
|
|
20240705,091800,7121274700,88700,88300,88900,88300,2146
|
|
20240705,091700,6930945500,88300,87900,88300,87800,1262
|
|
20240705,091600,6819691000,87700,87800,88000,87600,2142
|
|
20240705,091500,6631619200,87800,87800,87900,87600,3418
|
|
20240705,091400,6331788200,87800,88300,88400,87800,3240
|
|
20240705,091300,6046625000,88400,88000,88500,88000,1431
|
|
20240705,091200,5920431200,87900,88100,88100,87800,2642
|
|
20240705,091100,5688030400,87900,87500,88100,87500,6917
|
|
20240705,091000,5081942700,87600,88500,88500,87600,15900
|
|
20240705,090900,3682598200,88500,88500,88500,88400,1399
|
|
20240705,090800,3558915800,88400,88600,88600,88400,3319
|
|
20240705,090700,3265227100,88600,89500,89700,88500,7588
|
|
20240705,090600,2588389200,89500,89300,89700,89300,5447
|
|
20240705,090500,2100680000,89200,88800,89300,88800,4060
|
|
20240705,090400,1739072200,88800,88600,88900,88500,2539
|
|
20240705,090300,1513694300,88500,88000,88900,88000,2536
|
|
20240705,090200,1289448900,88300,88100,88300,87900,5464
|
|
20240705,090100,808118500,88100,88300,88900,88100,5909
|
|
20240705,090000,285828000,88300,88800,88800,88200,3080
|