654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,195000,13827178400,94100,94100,94100,94100,0
|
|
20240702,194900,13827178400,94100,94100,94100,94100,0
|
|
20240702,194800,13827178400,94100,94100,94100,94100,0
|
|
20240702,194700,13827178400,94100,94100,94100,94100,0
|
|
20240702,194600,13827178400,94100,94100,94100,94100,0
|
|
20240702,194500,13827178400,94100,94100,94100,94100,0
|
|
20240702,194400,13827178400,94100,94100,94100,94100,0
|
|
20240702,194300,13827178400,94100,94100,94100,94100,0
|
|
20240702,194200,13827178400,94100,94100,94100,94100,0
|
|
20240702,194100,13827178400,94100,94100,94100,94100,0
|
|
20240702,194000,13827178400,94100,94100,94100,94100,0
|
|
20240702,193900,13827178400,94100,94100,94100,94100,0
|
|
20240702,193800,13827178400,94100,94100,94100,94100,0
|
|
20240702,193700,13827178400,94100,94100,94100,94100,0
|
|
20240702,193600,13827178400,94100,94100,94100,94100,0
|
|
20240702,193500,13827178400,94100,94100,94100,94100,0
|
|
20240702,193400,13827178400,94100,94100,94100,94100,0
|
|
20240702,193300,13827178400,94100,94100,94100,94100,0
|
|
20240702,193200,13827178400,94100,94100,94100,94100,0
|
|
20240702,193100,13827178400,94100,94100,94100,94100,0
|
|
20240702,193000,13827178400,94100,94100,94100,94100,0
|
|
20240702,192900,13827178400,94100,94100,94100,94100,0
|
|
20240702,192800,13827178400,94100,94100,94100,94100,0
|
|
20240702,192700,13827178400,94100,94100,94100,94100,0
|
|
20240702,192600,13827178400,94100,94100,94100,94100,0
|
|
20240702,192500,13827178400,94100,94100,94100,94100,0
|
|
20240702,192400,13827178400,94100,94100,94100,94100,0
|
|
20240702,192300,13827178400,94100,94100,94100,94100,0
|
|
20240702,192200,13827178400,94100,94100,94100,94100,0
|
|
20240702,192100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,192000,13827178400,94100,94100,94100,94100,0
|
|
20240702,191900,13827178400,94100,94100,94100,94100,0
|
|
20240702,191800,13827178400,94100,94100,94100,94100,0
|
|
20240702,191700,13827178400,94100,94100,94100,94100,0
|
|
20240702,191600,13827178400,94100,94100,94100,94100,0
|
|
20240702,191500,13827178400,94100,94100,94100,94100,0
|
|
20240702,191400,13827178400,94100,94100,94100,94100,0
|
|
20240702,191300,13827178400,94100,94100,94100,94100,0
|
|
20240702,191200,13827178400,94100,94100,94100,94100,0
|
|
20240702,191100,13827178400,94100,94100,94100,94100,0
|
|
20240702,191000,13827178400,94100,94100,94100,94100,0
|
|
20240702,190900,13827178400,94100,94100,94100,94100,0
|
|
20240702,190800,13827178400,94100,94100,94100,94100,0
|
|
20240702,190700,13827178400,94100,94100,94100,94100,0
|
|
20240702,190600,13827178400,94100,94100,94100,94100,0
|
|
20240702,190500,13827178400,94100,94100,94100,94100,0
|
|
20240702,190400,13827178400,94100,94100,94100,94100,0
|
|
20240702,190300,13827178400,94100,94100,94100,94100,0
|
|
20240702,190200,13827178400,94100,94100,94100,94100,0
|
|
20240702,190100,13827178400,94100,94100,94100,94100,0
|
|
20240702,190000,13827178400,94100,94100,94100,94100,0
|
|
20240702,185900,13827178400,94100,94100,94100,94100,0
|
|
20240702,185800,13827178400,94100,94100,94100,94100,0
|
|
20240702,185700,13827178400,94100,94100,94100,94100,0
|
|
20240702,185600,13827178400,94100,94100,94100,94100,0
|
|
20240702,185500,13827178400,94100,94100,94100,94100,0
|
|
20240702,185400,13827178400,94100,94100,94100,94100,0
|
|
20240702,185300,13827178400,94100,94100,94100,94100,0
|
|
20240702,185200,13827178400,94100,94100,94100,94100,0
|
|
20240702,185100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,185000,13827178400,94100,94100,94100,94100,0
|
|
20240702,184900,13827178400,94100,94100,94100,94100,0
|
|
20240702,184800,13827178400,94100,94100,94100,94100,0
|
|
20240702,184700,13827178400,94100,94100,94100,94100,0
|
|
20240702,184600,13827178400,94100,94100,94100,94100,0
|
|
20240702,184500,13827178400,94100,94100,94100,94100,0
|
|
20240702,184400,13827178400,94100,94100,94100,94100,0
|
|
20240702,184300,13827178400,94100,94100,94100,94100,0
|
|
20240702,184200,13827178400,94100,94100,94100,94100,0
|
|
20240702,184100,13827178400,94100,94100,94100,94100,0
|
|
20240702,184000,13827178400,94100,94100,94100,94100,0
|
|
20240702,183900,13827178400,94100,94100,94100,94100,0
|
|
20240702,183800,13827178400,94100,94100,94100,94100,0
|
|
20240702,183700,13827178400,94100,94100,94100,94100,0
|
|
20240702,183600,13827178400,94100,94100,94100,94100,0
|
|
20240702,183500,13827178400,94100,94100,94100,94100,0
|
|
20240702,183400,13827178400,94100,94100,94100,94100,0
|
|
20240702,183300,13827178400,94100,94100,94100,94100,0
|
|
20240702,183200,13827178400,94100,94100,94100,94100,0
|
|
20240702,183100,13827178400,94100,94100,94100,94100,0
|
|
20240702,183000,13827178400,94100,94100,94100,94100,0
|
|
20240702,182900,13827178400,94100,94100,94100,94100,0
|
|
20240702,182800,13827178400,94100,94100,94100,94100,0
|
|
20240702,182700,13827178400,94100,94100,94100,94100,0
|
|
20240702,182600,13827178400,94100,94100,94100,94100,0
|
|
20240702,182500,13827178400,94100,94100,94100,94100,0
|
|
20240702,182400,13827178400,94100,94100,94100,94100,0
|
|
20240702,182300,13827178400,94100,94100,94100,94100,0
|
|
20240702,182200,13827178400,94100,94100,94100,94100,0
|
|
20240702,182100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,182000,13827178400,94100,94100,94100,94100,0
|
|
20240702,181900,13827178400,94100,94100,94100,94100,0
|
|
20240702,181800,13827178400,94100,94100,94100,94100,0
|
|
20240702,181700,13827178400,94100,94100,94100,94100,0
|
|
20240702,181600,13827178400,94100,94100,94100,94100,0
|
|
20240702,181500,13827178400,94100,94100,94100,94100,0
|
|
20240702,181400,13827178400,94100,94100,94100,94100,0
|
|
20240702,181300,13827178400,94100,94100,94100,94100,0
|
|
20240702,181200,13827178400,94100,94100,94100,94100,0
|
|
20240702,181100,13827178400,94100,94100,94100,94100,0
|
|
20240702,181000,13827178400,94100,94100,94100,94100,0
|
|
20240702,180900,13827178400,94100,94100,94100,94100,0
|
|
20240702,180800,13827178400,94100,94100,94100,94100,0
|
|
20240702,180700,13827178400,94100,94100,94100,94100,0
|
|
20240702,180600,13827178400,94100,94100,94100,94100,0
|
|
20240702,180500,13827178400,94100,94100,94100,94100,0
|
|
20240702,180400,13827178400,94100,94100,94100,94100,0
|
|
20240702,180300,13827178400,94100,94100,94100,94100,0
|
|
20240702,180200,13827178400,94100,94100,94100,94100,0
|
|
20240702,180100,13827178400,94100,94100,94100,94100,0
|
|
20240702,180000,13827178400,94100,94100,94100,94100,0
|
|
20240702,175900,13827178400,94100,94100,94100,94100,0
|
|
20240702,175800,13827178400,94100,94100,94100,94100,0
|
|
20240702,175700,13827178400,94100,94100,94100,94100,0
|
|
20240702,175600,13827178400,94100,94100,94100,94100,0
|
|
20240702,175500,13827178400,94100,94100,94100,94100,0
|
|
20240702,175400,13827178400,94100,94100,94100,94100,0
|
|
20240702,175300,13827178400,94100,94100,94100,94100,0
|
|
20240702,175200,13827178400,94100,94100,94100,94100,0
|
|
20240702,175100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,175000,13827178400,94100,94100,94100,94100,0
|
|
20240702,174900,13827178400,94100,94100,94100,94100,0
|
|
20240702,174800,13827178400,94100,94100,94100,94100,0
|
|
20240702,174700,13827178400,94100,94100,94100,94100,0
|
|
20240702,174600,13827178400,94100,94100,94100,94100,0
|
|
20240702,174500,13827178400,94100,94100,94100,94100,0
|
|
20240702,174400,13827178400,94100,94100,94100,94100,0
|
|
20240702,174300,13827178400,94100,94100,94100,94100,0
|
|
20240702,174200,13827178400,94100,94100,94100,94100,0
|
|
20240702,174100,13827178400,94100,94100,94100,94100,0
|
|
20240702,174000,13827178400,94100,94100,94100,94100,0
|
|
20240702,173900,13827178400,94100,94100,94100,94100,0
|
|
20240702,173800,13827178400,94100,94100,94100,94100,0
|
|
20240702,173700,13827178400,94100,94100,94100,94100,0
|
|
20240702,173600,13827178400,94100,94100,94100,94100,0
|
|
20240702,173500,13827178400,94100,94100,94100,94100,0
|
|
20240702,173400,13827178400,94100,94100,94100,94100,0
|
|
20240702,173300,13827178400,94100,94100,94100,94100,0
|
|
20240702,173200,13827178400,94100,94100,94100,94100,0
|
|
20240702,173100,13827178400,94100,94100,94100,94100,0
|
|
20240702,173000,13827178400,94100,94100,94100,94100,0
|
|
20240702,172900,13827178400,94100,94100,94100,94100,0
|
|
20240702,172800,13827178400,94100,94100,94100,94100,0
|
|
20240702,172700,13827178400,94100,94100,94100,94100,0
|
|
20240702,172600,13827178400,94100,94100,94100,94100,0
|
|
20240702,172500,13827178400,94100,94100,94100,94100,0
|
|
20240702,172400,13827178400,94100,94100,94100,94100,0
|
|
20240702,172300,13827178400,94100,94100,94100,94100,0
|
|
20240702,172200,13827178400,94100,94100,94100,94100,0
|
|
20240702,172100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,172000,13827178400,94100,94100,94100,94100,0
|
|
20240702,171900,13827178400,94100,94100,94100,94100,0
|
|
20240702,171800,13827178400,94100,94100,94100,94100,0
|
|
20240702,171700,13827178400,94100,94100,94100,94100,0
|
|
20240702,171600,13827178400,94100,94100,94100,94100,0
|
|
20240702,171500,13827178400,94100,94100,94100,94100,0
|
|
20240702,171400,13827178400,94100,94100,94100,94100,0
|
|
20240702,171300,13827178400,94100,94100,94100,94100,0
|
|
20240702,171200,13827178400,94100,94100,94100,94100,0
|
|
20240702,171100,13827178400,94100,94100,94100,94100,0
|
|
20240702,171000,13827178400,94100,94100,94100,94100,0
|
|
20240702,170900,13827178400,94100,94100,94100,94100,0
|
|
20240702,170800,13827178400,94100,94100,94100,94100,0
|
|
20240702,170700,13827178400,94100,94100,94100,94100,0
|
|
20240702,170600,13827178400,94100,94100,94100,94100,0
|
|
20240702,170500,13827178400,94100,94100,94100,94100,0
|
|
20240702,170400,13827178400,94100,94100,94100,94100,0
|
|
20240702,170300,13827178400,94100,94100,94100,94100,0
|
|
20240702,170200,13827178400,94100,94100,94100,94100,0
|
|
20240702,170100,13827178400,94100,94100,94100,94100,0
|
|
20240702,170000,13827178400,94100,94100,94100,94100,0
|
|
20240702,165900,13827178400,94100,94100,94100,94100,0
|
|
20240702,165800,13827178400,94100,94100,94100,94100,0
|
|
20240702,165700,13827178400,94100,94100,94100,94100,0
|
|
20240702,165600,13827178400,94100,94100,94100,94100,0
|
|
20240702,165500,13827178400,94100,94100,94100,94100,0
|
|
20240702,165400,13827178400,94100,94100,94100,94100,0
|
|
20240702,165300,13827178400,94100,94100,94100,94100,0
|
|
20240702,165200,13827178400,94100,94100,94100,94100,0
|
|
20240702,165100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,165000,13827178400,94100,94100,94100,94100,0
|
|
20240702,164900,13827178400,94100,94100,94100,94100,0
|
|
20240702,164800,13827178400,94100,94100,94100,94100,0
|
|
20240702,164700,13827178400,94100,94100,94100,94100,0
|
|
20240702,164600,13827178400,94100,94100,94100,94100,0
|
|
20240702,164500,13827178400,94100,94100,94100,94100,0
|
|
20240702,164400,13827178400,94100,94100,94100,94100,0
|
|
20240702,164300,13827178400,94100,94100,94100,94100,0
|
|
20240702,164200,13827178400,94100,94100,94100,94100,0
|
|
20240702,164100,13827178400,94100,94100,94100,94100,0
|
|
20240702,164000,13827178400,94100,94100,94100,94100,0
|
|
20240702,163900,13827178400,94100,94100,94100,94100,0
|
|
20240702,163800,13827178400,94100,94100,94100,94100,0
|
|
20240702,163700,13827178400,94100,94100,94100,94100,0
|
|
20240702,163600,13827178400,94100,94100,94100,94100,0
|
|
20240702,163500,13827178400,94100,94100,94100,94100,0
|
|
20240702,163400,13827178400,94100,94100,94100,94100,0
|
|
20240702,163300,13827178400,94100,94100,94100,94100,0
|
|
20240702,163200,13827178400,94100,94100,94100,94100,0
|
|
20240702,163100,13827178400,94100,94100,94100,94100,0
|
|
20240702,163000,13827178400,94100,94100,94100,94100,0
|
|
20240702,162900,13827178400,94100,94100,94100,94100,0
|
|
20240702,162800,13827178400,94100,94100,94100,94100,0
|
|
20240702,162700,13827178400,94100,94100,94100,94100,0
|
|
20240702,162600,13827178400,94100,94100,94100,94100,0
|
|
20240702,162500,13827178400,94100,94100,94100,94100,0
|
|
20240702,162400,13827178400,94100,94100,94100,94100,0
|
|
20240702,162300,13827178400,94100,94100,94100,94100,0
|
|
20240702,162200,13827178400,94100,94100,94100,94100,0
|
|
20240702,162100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,162000,13827178400,94100,94100,94100,94100,0
|
|
20240702,161900,13827178400,94100,94100,94100,94100,0
|
|
20240702,161800,13827178400,94100,94100,94100,94100,0
|
|
20240702,161700,13827178400,94100,94100,94100,94100,0
|
|
20240702,161600,13827178400,94100,94100,94100,94100,0
|
|
20240702,161500,13827178400,94100,94100,94100,94100,0
|
|
20240702,161400,13827178400,94100,94100,94100,94100,0
|
|
20240702,161300,13827178400,94100,94100,94100,94100,0
|
|
20240702,161200,13827178400,94100,94100,94100,94100,0
|
|
20240702,161100,13827178400,94100,94100,94100,94100,0
|
|
20240702,161000,13827178400,94100,94100,94100,94100,0
|
|
20240702,160900,13827178400,94100,94100,94100,94100,0
|
|
20240702,160800,13827178400,94100,94100,94100,94100,0
|
|
20240702,160700,13827178400,94100,94100,94100,94100,0
|
|
20240702,160600,13827178400,94100,94100,94100,94100,0
|
|
20240702,160500,13827178400,94100,94100,94100,94100,0
|
|
20240702,160400,13827178400,94100,94100,94100,94100,0
|
|
20240702,160300,13827178400,94100,94100,94100,94100,0
|
|
20240702,160200,13827178400,94100,94100,94100,94100,0
|
|
20240702,160100,13827178400,94100,94100,94100,94100,0
|
|
20240702,160000,13827178400,94100,94100,94100,94100,0
|
|
20240702,155900,13827178400,94100,94100,94100,94100,0
|
|
20240702,155800,13827178400,94100,94100,94100,94100,0
|
|
20240702,155700,13827178400,94100,94100,94100,94100,0
|
|
20240702,155600,13827178400,94100,94100,94100,94100,0
|
|
20240702,155500,13827178400,94100,94100,94100,94100,0
|
|
20240702,155400,13827178400,94100,94100,94100,94100,0
|
|
20240702,155300,13827178400,94100,94100,94100,94100,0
|
|
20240702,155200,13827178400,94100,94100,94100,94100,0
|
|
20240702,155100,13827178400,94100,94100,94100,94100,5496
|
|
20240702,155000,13827178400,94100,94100,94100,94100,0
|
|
20240702,154900,13827178400,94100,94100,94100,94100,0
|
|
20240702,154800,13827178400,94100,94100,94100,94100,0
|
|
20240702,154700,13827178400,94100,94100,94100,94100,0
|
|
20240702,154600,13827178400,94100,94100,94100,94100,0
|
|
20240702,154500,13827178400,94100,94100,94100,94100,0
|
|
20240702,154400,13827178400,94100,94100,94100,94100,0
|
|
20240702,154300,13827178400,94100,94100,94100,94100,0
|
|
20240702,154200,13827178400,94100,94100,94100,94100,0
|
|
20240702,154100,13827178400,94100,94100,94100,94100,0
|
|
20240702,154000,13827178400,94100,94100,94100,94100,0
|
|
20240702,153900,13827178400,94100,94100,94100,94100,0
|
|
20240702,153800,13827178400,94100,94100,94100,94100,0
|
|
20240702,153700,13827178400,94100,94100,94100,94100,0
|
|
20240702,153600,13827178400,94100,94100,94100,94100,0
|
|
20240702,153500,13827178400,94100,94100,94100,94100,0
|
|
20240702,153400,13827178400,94100,94100,94100,94100,0
|
|
20240702,153300,13827178400,94100,94100,94100,94100,0
|
|
20240702,153200,13827178400,94100,94100,94100,94100,0
|
|
20240702,153100,13827178400,94100,94100,94100,94100,0
|
|
20240702,153000,13827178400,94100,94100,94100,94100,5496
|
|
20240702,152900,13310004800,93800,93800,93800,93800,0
|
|
20240702,152800,13310004800,93800,93800,93800,93800,0
|
|
20240702,152700,13310004800,93800,93800,93800,93800,0
|
|
20240702,152600,13310004800,93800,93800,93800,93800,0
|
|
20240702,152500,13310004800,93800,93800,93800,93800,0
|
|
20240702,152400,13310004800,93800,93800,93800,93800,0
|
|
20240702,152300,13310004800,93800,93800,93800,93800,0
|
|
20240702,152200,13310004800,93800,93800,93800,93800,0
|
|
20240702,152100,13310004800,93800,93800,93800,93800,0
|
|
20240702,152000,13310004800,93800,93800,93800,93800,0
|
|
20240702,151900,13310004800,93800,93800,93800,93700,324
|
|
20240702,151800,13279626000,93800,93800,93800,93700,548
|
|
20240702,151700,13228228300,93800,94100,94100,93800,653
|
|
20240702,151600,13166845600,94100,94100,94200,94000,163
|
|
20240702,151500,13151508900,94200,94200,94200,94100,138
|
|
20240702,151400,13138520900,94200,94200,94200,94100,225
|
|
20240702,151300,13117326900,94200,94200,94200,94200,179
|
|
20240702,151200,13100465100,94200,94200,94200,94000,135
|
|
20240702,151100,13087762700,94200,94100,94200,94100,395
|
|
20240702,151000,13050587300,94100,94000,94200,93800,605
|
|
20240702,150900,12993668100,94100,94000,94100,93900,675
|
|
20240702,150800,12930208000,94100,94200,94200,94000,491
|
|
20240702,150700,12884004100,94100,94200,94300,94100,499
|
|
20240702,150600,12836976900,94200,94300,94300,94200,427
|
|
20240702,150500,12796752400,94300,94200,94300,94200,511
|
|
20240702,150400,12748606700,94100,94200,94300,94100,125
|
|
20240702,150300,12736835900,94300,94200,94300,94100,192
|
|
20240702,150200,12718749300,94200,94200,94200,94100,177
|
|
20240702,150100,12702079100,94200,94100,94200,94100,231
|
|
20240702,150000,12680341100,94100,94200,94200,94100,164
|
|
20240702,145900,12664902300,94200,94100,94200,94100,227
|
|
20240702,145800,12643529000,94200,94200,94300,94200,237
|
|
20240702,145700,12621201700,94100,94100,94200,94100,622
|
|
20240702,145600,12562668500,94100,94100,94200,94100,98
|
|
20240702,145500,12553441600,94200,94100,94200,94100,865
|
|
20240702,145400,12471998800,94100,94200,94200,94100,89
|
|
20240702,145300,12463615700,94200,94200,94200,94200,345
|
|
20240702,145200,12431116700,94200,94200,94200,94200,81
|
|
20240702,145100,12423486500,94300,94200,94300,94200,177
|
|
20240702,145000,12406801500,94200,94300,94300,94200,110
|
|
20240702,144900,12396432400,94300,94400,94400,94300,322
|
|
20240702,144800,12366042900,94400,94500,94500,94400,204
|
|
20240702,144700,12346776500,94500,94500,94500,94400,62
|
|
20240702,144600,12340917600,94400,94400,94500,94400,221
|
|
20240702,144500,12320042700,94400,94400,94500,94400,312
|
|
20240702,144400,12290564700,94400,94600,94600,94400,528
|
|
20240702,144300,12240680600,94500,94500,94600,94400,1240
|
|
20240702,144200,12123491400,94500,94400,94500,94400,2015
|
|
20240702,144100,11933084400,94400,94400,94500,94400,276
|
|
20240702,144000,11907024300,94400,94400,94500,94300,2231
|
|
20240702,143900,11696383500,94300,94000,94300,94000,5084
|
|
20240702,143800,11217509200,94000,94000,94000,94000,494
|
|
20240702,143700,11171073200,94000,94000,94100,94000,32
|
|
20240702,143600,11168064200,94000,93900,94000,93900,178
|
|
20240702,143500,11151332300,94000,94100,94100,94000,1621
|
|
20240702,143400,10998950800,94000,94000,94100,94000,613
|
|
20240702,143300,10941308000,94000,93900,94000,93900,23
|
|
20240702,143200,10939146200,93900,94000,94000,93900,206
|
|
20240702,143100,10919782300,93900,94000,94000,93900,98
|
|
20240702,143000,10910574100,94000,93900,94000,93900,398
|
|
20240702,142900,10873162200,94000,94000,94000,93800,470
|
|
20240702,142800,10828989100,93900,93800,93900,93800,516
|
|
20240702,142700,10780536800,93800,93800,93800,93800,313
|
|
20240702,142600,10751177400,93800,93700,93800,93700,61
|
|
20240702,142500,10745459200,93700,93700,93700,93700,125
|
|
20240702,142400,10733746700,93700,93600,93700,93600,717
|
|
20240702,142300,10666605300,93600,93500,93600,93500,38
|
|
20240702,142200,10663049500,93500,93400,93500,93400,59
|
|
20240702,142100,10657538200,93400,93500,93500,93400,41
|
|
20240702,142000,10653704800,93400,93400,93500,93400,207
|
|
20240702,141900,10634356500,93400,93500,93600,93400,65
|
|
20240702,141800,10628284200,93500,93500,93600,93500,171
|
|
20240702,141700,10612295300,93500,93500,93500,93500,381
|
|
20240702,141600,10576671800,93400,93500,93500,93400,77
|
|
20240702,141500,10569477500,93500,93400,93500,93400,20
|
|
20240702,141400,10567609100,93400,93500,93500,93400,49
|
|
20240702,141300,10563029600,93400,93400,93400,93400,94
|
|
20240702,141200,10554250000,93400,93400,93400,93400,48
|
|
20240702,141100,10549766800,93400,93400,93500,93400,291
|
|
20240702,141000,10522580900,93400,93400,93400,93400,53
|
|
20240702,140900,10517630700,93500,93500,93500,93500,736
|
|
20240702,140800,10448814700,93500,93500,93600,93500,146
|
|
20240702,140700,10435156100,93500,93500,93500,93500,715
|
|
20240702,140600,10368303600,93600,93600,93600,93600,156
|
|
20240702,140500,10353702000,93600,93600,93700,93600,598
|
|
20240702,140400,10297727600,93600,93700,93700,93600,149
|
|
20240702,140300,10283773700,93700,93700,93700,93600,214
|
|
20240702,140200,10263726400,93700,93700,93700,93700,105
|
|
20240702,140100,10253887900,93700,93700,93800,93700,208
|
|
20240702,140000,10234398200,93700,93800,93800,93600,462
|
|
20240702,135900,10191103500,93700,93700,93700,93700,166
|
|
20240702,135800,10175549300,93800,93800,93800,93700,59
|
|
20240702,135700,10170018100,93800,93700,93800,93700,106
|
|
20240702,135600,10160076300,93700,93700,93700,93700,75
|
|
20240702,135500,10153048800,93800,93800,93800,93800,397
|
|
20240702,135400,10115810200,93800,93600,93800,93600,335
|
|
20240702,135300,10084426300,93600,93600,93700,93600,36
|
|
20240702,135200,10081055600,93600,93700,93700,93600,38
|
|
20240702,135100,10077495200,93700,93700,93700,93600,478
|
|
20240702,135000,10032709600,93700,93700,93800,93700,34
|
|
20240702,134900,10029523300,93800,93700,93800,93700,29
|
|
20240702,134800,10026804800,93700,93800,93800,93700,46
|
|
20240702,134700,10022490200,93800,93800,93800,93700,40
|
|
20240702,134600,10018738500,93800,93700,93800,93700,320
|
|
20240702,134500,9988752800,93700,93700,93700,93700,341
|
|
20240702,134400,9956801100,93700,93600,93700,93600,76
|
|
20240702,134300,9949684700,93600,93700,93800,93600,291
|
|
20240702,134200,9922407900,93700,93700,93800,93700,196
|
|
20240702,134100,9904042200,93700,93700,93800,93700,219
|
|
20240702,134000,9883508900,93700,93700,93700,93600,111
|
|
20240702,133900,9873113800,93700,93700,93700,93700,142
|
|
20240702,133800,9859808400,93700,93800,93800,93700,12
|
|
20240702,133700,9858682900,93700,93700,93800,93700,18
|
|
20240702,133600,9856995100,93800,93700,93800,93700,47
|
|
20240702,133500,9852586600,93700,93700,93700,93600,398
|
|
20240702,133400,9815308000,93800,93800,93900,93800,166
|
|
20240702,133300,9799734800,93800,93700,93900,93700,170
|
|
20240702,133200,9783783000,93800,93700,93800,93700,183
|
|
20240702,133100,9766632900,93700,93700,93700,93600,56
|
|
20240702,133000,9761389800,93600,93600,93700,93500,1601
|
|
20240702,132900,9611532400,93500,93600,93600,93500,80
|
|
20240702,132800,9604046800,93600,93500,93600,93400,51
|
|
20240702,132700,9599276900,93400,93600,93700,93400,346
|
|
20240702,132600,9566907400,93600,93600,93700,93600,165
|
|
20240702,132500,9551462100,93600,93700,93700,93600,247
|
|
20240702,132400,9528338900,93700,93700,93700,93700,31
|
|
20240702,132300,9525434200,93700,93600,93700,93600,117
|
|
20240702,132200,9514475900,93600,93700,93800,93600,221
|
|
20240702,132100,9493762700,93700,93800,93800,93700,891
|
|
20240702,132000,9410275000,93800,93800,93800,93700,372
|
|
20240702,131900,9375387700,93800,93800,93900,93800,56
|
|
20240702,131800,9370133800,93800,93900,93900,93800,71
|
|
20240702,131700,9363469500,93900,93800,93900,93800,67
|
|
20240702,131600,9357183300,93900,93800,93900,93800,42
|
|
20240702,131500,9353241500,93900,93900,93900,93900,25
|
|
20240702,131400,9350894000,93900,94100,94100,93800,247
|
|
20240702,131300,9327710700,93800,94000,94000,93800,11
|
|
20240702,131200,9326676900,93800,94000,94100,93700,666
|
|
20240702,131100,9264230200,94100,94100,94100,94000,106
|
|
20240702,131000,9254262200,94100,94100,94100,94000,94
|
|
20240702,130900,9245422800,94100,94100,94100,94100,12
|
|
20240702,130800,9244293600,94200,94100,94200,94000,15
|
|
20240702,130700,9242881200,94200,94100,94200,94000,178
|
|
20240702,130600,9226114800,94200,94100,94200,94100,224
|
|
20240702,130500,9205032500,94000,93800,94000,93800,1060
|
|
20240702,130400,9105436300,93800,93800,93800,93800,87
|
|
20240702,130300,9097275700,93800,93800,93800,93700,150
|
|
20240702,130200,9083215700,93800,93900,93900,93800,104
|
|
20240702,130100,9073459400,93900,93900,93900,93900,57
|
|
20240702,130000,9068107100,93900,93800,93900,93700,88
|
|
20240702,125900,9059852800,93800,93800,93800,93700,612
|
|
20240702,125800,9002458000,93900,93900,93900,93800,29
|
|
20240702,125700,8999735000,93800,93800,93800,93800,55
|
|
20240702,125600,8994576000,93800,93700,93900,93700,114
|
|
20240702,125500,8983882000,93800,93700,93800,93700,66
|
|
20240702,125400,8977694100,93700,93800,93900,93700,534
|
|
20240702,125300,8927605200,93900,93900,93900,93900,26
|
|
20240702,125200,8925163800,93900,93800,94000,93800,90
|
|
20240702,125100,8916717400,93900,93900,93900,93800,158
|
|
20240702,125000,8901881800,93800,93800,93800,93800,35
|
|
20240702,124900,8898598800,93900,93800,93900,93800,113
|
|
20240702,124800,8887994900,93900,93800,93900,93800,98
|
|
20240702,124700,8878801300,93800,93800,93800,93800,14
|
|
20240702,124600,8877488100,93900,93900,94000,93900,129
|
|
20240702,124500,8865374800,93900,93900,93900,93900,21
|
|
20240702,124400,8863402900,93900,93900,93900,93900,100
|
|
20240702,124300,8854012900,94000,94000,94000,94000,300
|
|
20240702,124200,8825812900,94000,94000,94000,94000,227
|
|
20240702,124100,8804474900,94000,93900,94000,93900,58
|
|
20240702,124000,8799024500,93900,93800,94000,93800,107
|
|
20240702,123900,8788976000,93800,93800,93800,93800,822
|
|
20240702,123800,8711872400,93800,93800,93800,93700,347
|
|
20240702,123700,8679354900,93700,93800,93800,93700,224
|
|
20240702,123600,8658360500,93800,93700,93800,93700,152
|
|
20240702,123500,8644104300,93700,93800,93800,93700,422
|
|
20240702,123400,8604522500,93800,93700,93800,93700,142
|
|
20240702,123300,8591211900,93700,93800,93800,93700,828
|
|
20240702,123200,8513599500,93800,93800,93900,93800,341
|
|
20240702,123100,8481613600,93800,93900,93900,93800,497
|
|
20240702,123000,8434955300,93900,94000,94000,93800,730
|
|
20240702,122900,8366400100,94000,94000,94100,94000,421
|
|
20240702,122800,8326824000,94000,94100,94100,94000,323
|
|
20240702,122700,8296432400,94200,94100,94200,94100,78
|
|
20240702,122600,8289085100,94100,94200,94200,94100,508
|
|
20240702,122500,8241246000,94200,94200,94300,94200,194
|
|
20240702,122400,8222966300,94300,94200,94300,94200,87
|
|
20240702,122300,8214764000,94300,94400,94400,94300,302
|
|
20240702,122200,8186284000,94400,94300,94400,94300,369
|
|
20240702,122100,8151452600,94300,94300,94400,94300,81
|
|
20240702,122000,8143812800,94300,94400,94400,94300,172
|
|
20240702,121900,8127581600,94400,94500,94500,94300,398
|
|
20240702,121800,8090005000,94400,94400,94500,94400,437
|
|
20240702,121700,8048741600,94400,94500,94500,94400,282
|
|
20240702,121600,8022102300,94500,94400,94500,94400,65
|
|
20240702,121500,8015962700,94500,94300,94500,94200,795
|
|
20240702,121400,7940947100,94300,94300,94300,94200,59
|
|
20240702,121300,7935384200,94200,94200,94300,94200,27
|
|
20240702,121200,7932839800,94200,94200,94200,94200,86
|
|
20240702,121100,7924738600,94100,94300,94300,94100,376
|
|
20240702,121000,7889344700,94300,94200,94300,94200,97
|
|
20240702,120900,7880205700,94200,94300,94300,94200,153
|
|
20240702,120800,7865778100,94400,94400,94400,94300,31
|
|
20240702,120700,7862852900,94400,94500,94600,94400,528
|
|
20240702,120600,7812960000,94600,94500,94600,94500,97
|
|
20240702,120500,7803789400,94500,94600,94600,94500,744
|
|
20240702,120400,7733412100,94600,94400,94600,94300,3074
|
|
20240702,120300,7443012000,94400,94500,94500,94400,217
|
|
20240702,120200,7422518100,94500,94400,94500,94400,705
|
|
20240702,120100,7355933700,94400,94100,94400,94100,1864
|
|
20240702,120000,7180216200,94100,93900,94100,93900,2462
|
|
20240702,115900,6948778700,93900,94000,94000,93900,26
|
|
20240702,115800,6946336800,94000,93900,94000,93900,64
|
|
20240702,115700,6940326200,93900,93800,93900,93800,404
|
|
20240702,115600,6902390700,93800,93900,93900,93800,43
|
|
20240702,115500,6898356300,93800,93800,93800,93800,112
|
|
20240702,115400,6887850700,93800,93800,93900,93800,306
|
|
20240702,115300,6859137900,93900,93700,93900,93700,193
|
|
20240702,115200,6841048700,93700,93800,93800,93700,219
|
|
20240702,115100,6820512400,93800,93900,93900,93800,52
|
|
20240702,115000,6815629700,93900,93900,94000,93900,167
|
|
20240702,114900,6799947400,93900,94000,94000,93900,72
|
|
20240702,114800,6793182600,94000,94000,94000,94000,43
|
|
20240702,114700,6789140600,94000,93900,94000,93900,427
|
|
20240702,114600,6749003700,93900,93900,94000,93900,131
|
|
20240702,114500,6736697500,93900,93900,94000,93900,24
|
|
20240702,114400,6734442500,93900,94000,94000,93900,208
|
|
20240702,114300,6714891700,94000,94000,94000,94000,38
|
|
20240702,114200,6711319700,94000,94000,94000,93900,391
|
|
20240702,114100,6674565900,94000,94200,94200,94000,461
|
|
20240702,114000,6631193900,94200,94200,94300,94100,442
|
|
20240702,113900,6589556300,94100,94200,94300,94100,688
|
|
20240702,113800,6524752400,94200,94100,94200,94100,239
|
|
20240702,113700,6502241800,94100,93900,94200,93800,3705
|
|
20240702,113600,6154039500,93800,93800,93800,93700,128
|
|
20240702,113500,6142033200,93800,93800,93900,93800,113
|
|
20240702,113400,6131432800,93800,93800,93900,93700,189
|
|
20240702,113300,6113703700,93800,93800,93900,93700,167
|
|
20240702,113200,6098038300,93800,93800,93800,93700,236
|
|
20240702,113100,6075902800,93800,93900,93900,93800,456
|
|
20240702,113000,6033128900,93900,93800,93900,93800,41
|
|
20240702,112900,6029282600,93800,93800,93900,93800,230
|
|
20240702,112800,6007703000,93800,93900,93900,93800,98
|
|
20240702,112700,5998501100,93800,93900,93900,93800,24
|
|
20240702,112600,5996248000,93800,93700,93800,93700,388
|
|
20240702,112500,5959853900,93800,93700,93800,93700,53
|
|
20240702,112400,5954886700,93700,93700,93800,93700,42
|
|
20240702,112300,5950948200,93700,93700,93700,93600,470
|
|
20240702,112200,5906910900,93600,93600,93700,93600,129
|
|
20240702,112100,5894830300,93600,93700,93700,93600,18
|
|
20240702,112000,5893143800,93700,93700,93700,93600,232
|
|
20240702,111900,5871405600,93700,93600,93800,93600,454
|
|
20240702,111800,5828852800,93600,93600,93700,93600,217
|
|
20240702,111700,5808539100,93600,93600,93600,93500,189
|
|
20240702,111600,5790849000,93600,93600,93700,93500,93
|
|
20240702,111500,5782141700,93600,93600,93700,93400,744
|
|
20240702,111400,5712555400,93600,93800,93800,93600,575
|
|
20240702,111300,5658686600,93800,93500,93800,93500,2225
|
|
20240702,111200,5450293900,93400,93300,93500,93300,599
|
|
20240702,111100,5394336500,93400,93300,93400,93300,202
|
|
20240702,111000,5375481400,93400,93300,93400,93300,185
|
|
20240702,110900,5358220800,93300,93400,93400,93300,891
|
|
20240702,110800,5275087300,93300,93400,93400,93300,148
|
|
20240702,110700,5261275000,93400,93400,93400,93300,123
|
|
20240702,110600,5249787900,93400,93200,93400,93200,1582
|
|
20240702,110500,5102201200,93200,93000,93200,93000,238
|
|
20240702,110400,5080022200,92900,93000,93100,92900,357
|
|
20240702,110300,5046799600,92800,93000,93000,92800,224
|
|
20240702,110200,5026009200,93000,92800,93000,92800,591
|
|
20240702,110100,4971105100,92700,92800,92800,92700,137
|
|
20240702,110000,4958393000,92800,92900,92900,92800,49
|
|
20240702,105900,4953844500,93000,92900,93000,92800,112
|
|
20240702,105800,4943438300,93000,93100,93100,93000,417
|
|
20240702,105700,4904655300,93100,93100,93100,93100,94
|
|
20240702,105600,4895903900,93000,93200,93200,93000,104
|
|
20240702,105500,4886219000,93100,93200,93200,93000,59
|
|
20240702,105400,4880724900,93200,93100,93200,93000,560
|
|
20240702,105300,4828575800,93100,93000,93100,93000,782
|
|
20240702,105200,4755832900,93000,93000,93000,93000,474
|
|
20240702,105100,4711750900,92900,92900,92900,92800,353
|
|
20240702,105000,4678961400,92900,92900,92900,92800,57
|
|
20240702,104900,4673666900,92900,92900,92900,92900,244
|
|
20240702,104800,4650999300,92900,92900,92900,92900,15
|
|
20240702,104700,4649605800,92900,92900,92900,92800,52
|
|
20240702,104600,4644776600,92800,92900,92900,92800,188
|
|
20240702,104500,4627312900,92900,92900,92900,92900,143
|
|
20240702,104400,4614028200,92900,92900,92900,92800,75
|
|
20240702,104300,4607061400,92900,92900,92900,92900,22
|
|
20240702,104200,4605017600,92900,92900,92900,92900,80
|
|
20240702,104100,4597585600,92900,92800,92900,92800,82
|
|
20240702,104000,4589970700,92900,92900,92900,92800,283
|
|
20240702,103900,4563693800,92900,92900,92900,92900,71
|
|
20240702,103800,4557097900,92800,92900,92900,92800,68
|
|
20240702,103700,4550781900,92900,92700,92900,92700,258
|
|
20240702,103600,4526834500,92700,93000,93000,92700,307
|
|
20240702,103500,4498342700,92900,92900,92900,92800,79
|
|
20240702,103400,4491004700,92800,92700,92800,92700,148
|
|
20240702,103300,4477271200,92700,92900,92900,92700,299
|
|
20240702,103200,4449526900,92900,93000,93000,92900,147
|
|
20240702,103100,4435856800,93000,92900,93000,92800,213
|
|
20240702,103000,4416069800,92800,92800,92800,92800,51
|
|
20240702,102900,4411337000,92800,92800,92800,92800,57
|
|
20240702,102800,4406047400,92800,92800,92800,92800,41
|
|
20240702,102700,4402242600,92800,92600,92800,92600,10
|
|
20240702,102600,4401314800,92600,92700,92700,92600,217
|
|
20240702,102500,4381217000,92700,92500,92800,92500,6
|
|
20240702,102400,4380660800,92800,92800,92800,92800,39
|
|
20240702,102300,4377041600,92800,92700,92800,92500,94
|
|
20240702,102200,4368330900,92700,92700,92700,92700,46
|
|
20240702,102100,4364066700,92700,92700,92800,92700,96
|
|
20240702,102000,4355164100,92800,92700,92800,92700,27
|
|
20240702,101900,4352659000,92700,92700,92800,92700,59
|
|
20240702,101800,4347188700,92700,92700,92800,92700,191
|
|
20240702,101700,4329467700,92700,92600,92700,92600,630
|
|
20240702,101600,4271092900,92300,92500,92500,92300,319
|
|
20240702,101500,4241622700,92400,92600,92600,92400,156
|
|
20240702,101400,4227204700,92600,92500,92600,92500,126
|
|
20240702,101300,4215545000,92500,92400,92500,92400,21
|
|
20240702,101200,4213603100,92400,92500,92500,92400,71
|
|
20240702,101100,4207037100,92500,92400,92500,92400,62
|
|
20240702,101000,4201306000,92400,92500,92500,92300,191
|
|
20240702,100900,4183668900,92500,92600,92600,92500,39
|
|
20240702,100800,4180060400,92600,92500,92600,92500,141
|
|
20240702,100700,4167013800,92500,92500,92600,92500,647
|
|
20240702,100600,4107102200,92600,92500,92600,92500,41
|
|
20240702,100500,4103305700,92500,92500,92600,92400,207
|
|
20240702,100400,4084159100,92500,92400,92500,92400,252
|
|
20240702,100300,4060858800,92400,92300,92400,92300,100
|
|
20240702,100200,4051626600,92300,92200,92300,92100,381
|
|
20240702,100100,4016498000,92200,92200,92200,92200,18
|
|
20240702,100000,4014838400,92200,92300,92300,92200,67
|
|
20240702,095900,4008655800,92200,92300,92300,92200,393
|
|
20240702,095800,3972413600,92300,92300,92300,92200,278
|
|
20240702,095700,3946755000,92300,92200,92300,92200,192
|
|
20240702,095600,3929033900,92200,92200,92300,92200,35
|
|
20240702,095500,3925806800,92300,92200,92300,92000,1166
|
|
20240702,095400,3818399800,92300,92200,92300,92100,275
|
|
20240702,095300,3793048600,92200,92200,92200,92200,77
|
|
20240702,095200,3785949200,92200,92200,92200,92100,392
|
|
20240702,095100,3749807300,92200,92200,92200,92200,8
|
|
20240702,095000,3749069700,92300,92200,92300,92200,83
|
|
20240702,094900,3741409400,92300,92300,92400,92300,155
|
|
20240702,094800,3727102200,92400,92300,92400,92200,894
|
|
20240702,094700,3644553600,92200,92400,92400,92100,552
|
|
20240702,094600,3593642300,92400,92500,92500,92400,231
|
|
20240702,094500,3572275900,92400,92400,92400,92300,1017
|
|
20240702,094400,3478308700,92400,92200,92400,92100,312
|
|
20240702,094300,3449534800,92200,92100,92200,92100,257
|
|
20240702,094200,3425853800,92200,92200,92200,92100,606
|
|
20240702,094100,3370027700,92200,92200,92200,92200,396
|
|
20240702,094000,3333516500,92300,92400,92500,92300,780
|
|
20240702,093900,3261467900,92400,92500,92600,92400,451
|
|
20240702,093800,3219758300,92500,92600,92600,92500,423
|
|
20240702,093700,3180611900,92700,92700,92700,92600,762
|
|
20240702,093600,3110016500,92700,92700,92800,92700,80
|
|
20240702,093500,3102597000,92700,92700,92800,92700,172
|
|
20240702,093400,3086649500,92700,92800,92800,92700,407
|
|
20240702,093300,3048893300,92900,92900,92900,92900,920
|
|
20240702,093200,2963425300,92900,92900,92900,92800,249
|
|
20240702,093100,2940305100,92900,92900,93000,92900,102
|
|
20240702,093000,2930829000,92900,93000,93000,92900,112
|
|
20240702,092900,2920416000,93000,93000,93000,93000,99
|
|
20240702,092800,2911209000,93000,93200,93200,92900,516
|
|
20240702,092700,2863199700,93100,93100,93200,93100,540
|
|
20240702,092600,2812878700,93200,92800,93200,92800,679
|
|
20240702,092500,2749713400,92800,92900,93000,92800,482
|
|
20240702,092400,2704932600,92900,93100,93100,92900,575
|
|
20240702,092300,2651430800,92900,92800,93000,92800,192
|
|
20240702,092200,2633588500,92800,92900,93000,92800,332
|
|
20240702,092100,2602747700,92800,92800,92900,92800,78
|
|
20240702,092000,2595507800,92800,93000,93000,92800,160
|
|
20240702,091900,2580647900,93000,93100,93200,93000,403
|
|
20240702,091800,2543126300,93200,93000,93300,92900,682
|
|
20240702,091700,2479607000,93000,92700,93000,92700,511
|
|
20240702,091600,2432188100,92700,92700,92800,92600,481
|
|
20240702,091500,2387624500,92800,92700,92800,92600,328
|
|
20240702,091400,2357206000,92800,92900,93000,92700,258
|
|
20240702,091300,2333251300,92900,92800,92900,92800,279
|
|
20240702,091200,2307359500,92800,92700,92800,92600,638
|
|
20240702,091100,2248199800,92800,92400,92800,92400,1774
|
|
20240702,091000,2083939400,92500,92600,92700,92400,1668
|
|
20240702,090900,1929607500,92700,92900,92900,92600,1761
|
|
20240702,090800,1766206800,92900,93000,93100,92900,249
|
|
20240702,090700,1743048700,92800,92800,93000,92800,675
|
|
20240702,090600,1680380600,92800,92900,92900,92800,351
|
|
20240702,090500,1647799200,92900,92800,93000,92700,903
|
|
20240702,090400,1563974800,92900,93300,93400,92800,5102
|
|
20240702,090300,1088843100,93300,93500,93600,93300,991
|
|
20240702,090200,996214100,93500,93700,93700,93500,1302
|
|
20240702,090100,874434900,93700,93700,94000,93500,2450
|
|
20240702,090000,644754700,93500,94000,94000,93400,6868
|