655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,195100,15894383600,93500,93500,93500,93500,0
|
|
20240705,195000,15894383600,93500,93500,93500,93500,0
|
|
20240705,194900,15894383600,93500,93500,93500,93500,0
|
|
20240705,194800,15894383600,93500,93500,93500,93500,0
|
|
20240705,194700,15894383600,93500,93500,93500,93500,0
|
|
20240705,194600,15894383600,93500,93500,93500,93500,0
|
|
20240705,194500,15894383600,93500,93500,93500,93500,0
|
|
20240705,194400,15894383600,93500,93500,93500,93500,0
|
|
20240705,194300,15894383600,93500,93500,93500,93500,0
|
|
20240705,194200,15894383600,93500,93500,93500,93500,0
|
|
20240705,194100,15894383600,93500,93500,93500,93500,0
|
|
20240705,194000,15894383600,93500,93500,93500,93500,0
|
|
20240705,193900,15894383600,93500,93500,93500,93500,0
|
|
20240705,193800,15894383600,93500,93500,93500,93500,0
|
|
20240705,193700,15894383600,93500,93500,93500,93500,0
|
|
20240705,193600,15894383600,93500,93500,93500,93500,0
|
|
20240705,193500,15894383600,93500,93500,93500,93500,0
|
|
20240705,193400,15894383600,93500,93500,93500,93500,0
|
|
20240705,193300,15894383600,93500,93500,93500,93500,0
|
|
20240705,193200,15894383600,93500,93500,93500,93500,0
|
|
20240705,193100,15894383600,93500,93500,93500,93500,0
|
|
20240705,193000,15894383600,93500,93500,93500,93500,0
|
|
20240705,192900,15894383600,93500,93500,93500,93500,0
|
|
20240705,192800,15894383600,93500,93500,93500,93500,0
|
|
20240705,192700,15894383600,93500,93500,93500,93500,0
|
|
20240705,192600,15894383600,93500,93500,93500,93500,0
|
|
20240705,192500,15894383600,93500,93500,93500,93500,0
|
|
20240705,192400,15894383600,93500,93500,93500,93500,0
|
|
20240705,192300,15894383600,93500,93500,93500,93500,0
|
|
20240705,192200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,192100,15894383600,93500,93500,93500,93500,0
|
|
20240705,192000,15894383600,93500,93500,93500,93500,0
|
|
20240705,191900,15894383600,93500,93500,93500,93500,0
|
|
20240705,191800,15894383600,93500,93500,93500,93500,0
|
|
20240705,191700,15894383600,93500,93500,93500,93500,0
|
|
20240705,191600,15894383600,93500,93500,93500,93500,0
|
|
20240705,191500,15894383600,93500,93500,93500,93500,0
|
|
20240705,191400,15894383600,93500,93500,93500,93500,0
|
|
20240705,191300,15894383600,93500,93500,93500,93500,0
|
|
20240705,191200,15894383600,93500,93500,93500,93500,0
|
|
20240705,191100,15894383600,93500,93500,93500,93500,0
|
|
20240705,191000,15894383600,93500,93500,93500,93500,0
|
|
20240705,190900,15894383600,93500,93500,93500,93500,0
|
|
20240705,190800,15894383600,93500,93500,93500,93500,0
|
|
20240705,190700,15894383600,93500,93500,93500,93500,0
|
|
20240705,190600,15894383600,93500,93500,93500,93500,0
|
|
20240705,190500,15894383600,93500,93500,93500,93500,0
|
|
20240705,190400,15894383600,93500,93500,93500,93500,0
|
|
20240705,190300,15894383600,93500,93500,93500,93500,0
|
|
20240705,190200,15894383600,93500,93500,93500,93500,0
|
|
20240705,190100,15894383600,93500,93500,93500,93500,0
|
|
20240705,190000,15894383600,93500,93500,93500,93500,0
|
|
20240705,185900,15894383600,93500,93500,93500,93500,0
|
|
20240705,185800,15894383600,93500,93500,93500,93500,0
|
|
20240705,185700,15894383600,93500,93500,93500,93500,0
|
|
20240705,185600,15894383600,93500,93500,93500,93500,0
|
|
20240705,185500,15894383600,93500,93500,93500,93500,0
|
|
20240705,185400,15894383600,93500,93500,93500,93500,0
|
|
20240705,185300,15894383600,93500,93500,93500,93500,0
|
|
20240705,185200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,185100,15894383600,93500,93500,93500,93500,0
|
|
20240705,185000,15894383600,93500,93500,93500,93500,0
|
|
20240705,184900,15894383600,93500,93500,93500,93500,0
|
|
20240705,184800,15894383600,93500,93500,93500,93500,0
|
|
20240705,184700,15894383600,93500,93500,93500,93500,0
|
|
20240705,184600,15894383600,93500,93500,93500,93500,0
|
|
20240705,184500,15894383600,93500,93500,93500,93500,0
|
|
20240705,184400,15894383600,93500,93500,93500,93500,0
|
|
20240705,184300,15894383600,93500,93500,93500,93500,0
|
|
20240705,184200,15894383600,93500,93500,93500,93500,0
|
|
20240705,184100,15894383600,93500,93500,93500,93500,0
|
|
20240705,184000,15894383600,93500,93500,93500,93500,0
|
|
20240705,183900,15894383600,93500,93500,93500,93500,0
|
|
20240705,183800,15894383600,93500,93500,93500,93500,0
|
|
20240705,183700,15894383600,93500,93500,93500,93500,0
|
|
20240705,183600,15894383600,93500,93500,93500,93500,0
|
|
20240705,183500,15894383600,93500,93500,93500,93500,0
|
|
20240705,183400,15894383600,93500,93500,93500,93500,0
|
|
20240705,183300,15894383600,93500,93500,93500,93500,0
|
|
20240705,183200,15894383600,93500,93500,93500,93500,0
|
|
20240705,183100,15894383600,93500,93500,93500,93500,0
|
|
20240705,183000,15894383600,93500,93500,93500,93500,0
|
|
20240705,182900,15894383600,93500,93500,93500,93500,0
|
|
20240705,182800,15894383600,93500,93500,93500,93500,0
|
|
20240705,182700,15894383600,93500,93500,93500,93500,0
|
|
20240705,182600,15894383600,93500,93500,93500,93500,0
|
|
20240705,182500,15894383600,93500,93500,93500,93500,0
|
|
20240705,182400,15894383600,93500,93500,93500,93500,0
|
|
20240705,182300,15894383600,93500,93500,93500,93500,0
|
|
20240705,182200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,182100,15894383600,93500,93500,93500,93500,0
|
|
20240705,182000,15894383600,93500,93500,93500,93500,0
|
|
20240705,181900,15894383600,93500,93500,93500,93500,0
|
|
20240705,181800,15894383600,93500,93500,93500,93500,0
|
|
20240705,181700,15894383600,93500,93500,93500,93500,0
|
|
20240705,181600,15894383600,93500,93500,93500,93500,0
|
|
20240705,181500,15894383600,93500,93500,93500,93500,0
|
|
20240705,181400,15894383600,93500,93500,93500,93500,0
|
|
20240705,181300,15894383600,93500,93500,93500,93500,0
|
|
20240705,181200,15894383600,93500,93500,93500,93500,0
|
|
20240705,181100,15894383600,93500,93500,93500,93500,0
|
|
20240705,181000,15894383600,93500,93500,93500,93500,0
|
|
20240705,180900,15894383600,93500,93500,93500,93500,0
|
|
20240705,180800,15894383600,93500,93500,93500,93500,0
|
|
20240705,180700,15894383600,93500,93500,93500,93500,0
|
|
20240705,180600,15894383600,93500,93500,93500,93500,0
|
|
20240705,180500,15894383600,93500,93500,93500,93500,0
|
|
20240705,180400,15894383600,93500,93500,93500,93500,0
|
|
20240705,180300,15894383600,93500,93500,93500,93500,0
|
|
20240705,180200,15894383600,93500,93500,93500,93500,0
|
|
20240705,180100,15894383600,93500,93500,93500,93500,0
|
|
20240705,180000,15894383600,93500,93500,93500,93500,0
|
|
20240705,175900,15894383600,93500,93500,93500,93500,0
|
|
20240705,175800,15894383600,93500,93500,93500,93500,0
|
|
20240705,175700,15894383600,93500,93500,93500,93500,0
|
|
20240705,175600,15894383600,93500,93500,93500,93500,0
|
|
20240705,175500,15894383600,93500,93500,93500,93500,0
|
|
20240705,175400,15894383600,93500,93500,93500,93500,0
|
|
20240705,175300,15894383600,93500,93500,93500,93500,0
|
|
20240705,175200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,175100,15894383600,93500,93500,93500,93500,0
|
|
20240705,175000,15894383600,93500,93500,93500,93500,0
|
|
20240705,174900,15894383600,93500,93500,93500,93500,0
|
|
20240705,174800,15894383600,93500,93500,93500,93500,0
|
|
20240705,174700,15894383600,93500,93500,93500,93500,0
|
|
20240705,174600,15894383600,93500,93500,93500,93500,0
|
|
20240705,174500,15894383600,93500,93500,93500,93500,0
|
|
20240705,174400,15894383600,93500,93500,93500,93500,0
|
|
20240705,174300,15894383600,93500,93500,93500,93500,0
|
|
20240705,174200,15894383600,93500,93500,93500,93500,0
|
|
20240705,174100,15894383600,93500,93500,93500,93500,0
|
|
20240705,174000,15894383600,93500,93500,93500,93500,0
|
|
20240705,173900,15894383600,93500,93500,93500,93500,0
|
|
20240705,173800,15894383600,93500,93500,93500,93500,0
|
|
20240705,173700,15894383600,93500,93500,93500,93500,0
|
|
20240705,173600,15894383600,93500,93500,93500,93500,0
|
|
20240705,173500,15894383600,93500,93500,93500,93500,0
|
|
20240705,173400,15894383600,93500,93500,93500,93500,0
|
|
20240705,173300,15894383600,93500,93500,93500,93500,0
|
|
20240705,173200,15894383600,93500,93500,93500,93500,0
|
|
20240705,173100,15894383600,93500,93500,93500,93500,0
|
|
20240705,173000,15894383600,93500,93500,93500,93500,0
|
|
20240705,172900,15894383600,93500,93500,93500,93500,0
|
|
20240705,172800,15894383600,93500,93500,93500,93500,0
|
|
20240705,172700,15894383600,93500,93500,93500,93500,0
|
|
20240705,172600,15894383600,93500,93500,93500,93500,0
|
|
20240705,172500,15894383600,93500,93500,93500,93500,0
|
|
20240705,172400,15894383600,93500,93500,93500,93500,0
|
|
20240705,172300,15894383600,93500,93500,93500,93500,0
|
|
20240705,172200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,172100,15894383600,93500,93500,93500,93500,0
|
|
20240705,172000,15894383600,93500,93500,93500,93500,0
|
|
20240705,171900,15894383600,93500,93500,93500,93500,0
|
|
20240705,171800,15894383600,93500,93500,93500,93500,0
|
|
20240705,171700,15894383600,93500,93500,93500,93500,0
|
|
20240705,171600,15894383600,93500,93500,93500,93500,0
|
|
20240705,171500,15894383600,93500,93500,93500,93500,0
|
|
20240705,171400,15894383600,93500,93500,93500,93500,0
|
|
20240705,171300,15894383600,93500,93500,93500,93500,0
|
|
20240705,171200,15894383600,93500,93500,93500,93500,0
|
|
20240705,171100,15894383600,93500,93500,93500,93500,0
|
|
20240705,171000,15894383600,93500,93500,93500,93500,0
|
|
20240705,170900,15894383600,93500,93500,93500,93500,0
|
|
20240705,170800,15894383600,93500,93500,93500,93500,0
|
|
20240705,170700,15894383600,93500,93500,93500,93500,0
|
|
20240705,170600,15894383600,93500,93500,93500,93500,0
|
|
20240705,170500,15894383600,93500,93500,93500,93500,0
|
|
20240705,170400,15894383600,93500,93500,93500,93500,0
|
|
20240705,170300,15894383600,93500,93500,93500,93500,0
|
|
20240705,170200,15894383600,93500,93500,93500,93500,0
|
|
20240705,170100,15894383600,93500,93500,93500,93500,0
|
|
20240705,170000,15894383600,93500,93500,93500,93500,0
|
|
20240705,165900,15894383600,93500,93500,93500,93500,0
|
|
20240705,165800,15894383600,93500,93500,93500,93500,0
|
|
20240705,165700,15894383600,93500,93500,93500,93500,0
|
|
20240705,165600,15894383600,93500,93500,93500,93500,0
|
|
20240705,165500,15894383600,93500,93500,93500,93500,0
|
|
20240705,165400,15894383600,93500,93500,93500,93500,0
|
|
20240705,165300,15894383600,93500,93500,93500,93500,0
|
|
20240705,165200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,165100,15894383600,93500,93500,93500,93500,0
|
|
20240705,165000,15894383600,93500,93500,93500,93500,0
|
|
20240705,164900,15894383600,93500,93500,93500,93500,0
|
|
20240705,164800,15894383600,93500,93500,93500,93500,0
|
|
20240705,164700,15894383600,93500,93500,93500,93500,0
|
|
20240705,164600,15894383600,93500,93500,93500,93500,0
|
|
20240705,164500,15894383600,93500,93500,93500,93500,0
|
|
20240705,164400,15894383600,93500,93500,93500,93500,0
|
|
20240705,164300,15894383600,93500,93500,93500,93500,0
|
|
20240705,164200,15894383600,93500,93500,93500,93500,0
|
|
20240705,164100,15894383600,93500,93500,93500,93500,0
|
|
20240705,164000,15894383600,93500,93500,93500,93500,0
|
|
20240705,163900,15894383600,93500,93500,93500,93500,0
|
|
20240705,163800,15894383600,93500,93500,93500,93500,0
|
|
20240705,163700,15894383600,93500,93500,93500,93500,0
|
|
20240705,163600,15894383600,93500,93500,93500,93500,0
|
|
20240705,163500,15894383600,93500,93500,93500,93500,0
|
|
20240705,163400,15894383600,93500,93500,93500,93500,0
|
|
20240705,163300,15894383600,93500,93500,93500,93500,0
|
|
20240705,163200,15894383600,93500,93500,93500,93500,0
|
|
20240705,163100,15894383600,93500,93500,93500,93500,0
|
|
20240705,163000,15894383600,93500,93500,93500,93500,0
|
|
20240705,162900,15894383600,93500,93500,93500,93500,0
|
|
20240705,162800,15894383600,93500,93500,93500,93500,0
|
|
20240705,162700,15894383600,93500,93500,93500,93500,0
|
|
20240705,162600,15894383600,93500,93500,93500,93500,0
|
|
20240705,162500,15894383600,93500,93500,93500,93500,0
|
|
20240705,162400,15894383600,93500,93500,93500,93500,0
|
|
20240705,162300,15894383600,93500,93500,93500,93500,0
|
|
20240705,162200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,162100,15894383600,93500,93500,93500,93500,0
|
|
20240705,162000,15894383600,93500,93500,93500,93500,0
|
|
20240705,161900,15894383600,93500,93500,93500,93500,0
|
|
20240705,161800,15894383600,93500,93500,93500,93500,0
|
|
20240705,161700,15894383600,93500,93500,93500,93500,0
|
|
20240705,161600,15894383600,93500,93500,93500,93500,0
|
|
20240705,161500,15894383600,93500,93500,93500,93500,0
|
|
20240705,161400,15894383600,93500,93500,93500,93500,0
|
|
20240705,161300,15894383600,93500,93500,93500,93500,0
|
|
20240705,161200,15894383600,93500,93500,93500,93500,0
|
|
20240705,161100,15894383600,93500,93500,93500,93500,0
|
|
20240705,161000,15894383600,93500,93500,93500,93500,0
|
|
20240705,160900,15894383600,93500,93500,93500,93500,0
|
|
20240705,160800,15894383600,93500,93500,93500,93500,0
|
|
20240705,160700,15894383600,93500,93500,93500,93500,0
|
|
20240705,160600,15894383600,93500,93500,93500,93500,0
|
|
20240705,160500,15894383600,93500,93500,93500,93500,0
|
|
20240705,160400,15894383600,93500,93500,93500,93500,0
|
|
20240705,160300,15894383600,93500,93500,93500,93500,0
|
|
20240705,160200,15894383600,93500,93500,93500,93500,0
|
|
20240705,160100,15894383600,93500,93500,93500,93500,0
|
|
20240705,160000,15894383600,93500,93500,93500,93500,0
|
|
20240705,155900,15894383600,93500,93500,93500,93500,0
|
|
20240705,155800,15894383600,93500,93500,93500,93500,0
|
|
20240705,155700,15894383600,93500,93500,93500,93500,0
|
|
20240705,155600,15894383600,93500,93500,93500,93500,0
|
|
20240705,155500,15894383600,93500,93500,93500,93500,0
|
|
20240705,155400,15894383600,93500,93500,93500,93500,0
|
|
20240705,155300,15894383600,93500,93500,93500,93500,0
|
|
20240705,155200,15894383600,93500,93500,93500,93500,3260
|
|
20240705,155100,15894383600,93500,93500,93500,93500,0
|
|
20240705,155000,15894383600,93500,93500,93500,93500,0
|
|
20240705,154900,15894383600,93500,93500,93500,93500,0
|
|
20240705,154800,15894383600,93500,93500,93500,93500,0
|
|
20240705,154700,15894383600,93500,93500,93500,93500,0
|
|
20240705,154600,15894383600,93500,93500,93500,93500,0
|
|
20240705,154500,15894383600,93500,93500,93500,93500,0
|
|
20240705,154400,15894383600,93500,93500,93500,93500,0
|
|
20240705,154300,15894383600,93500,93500,93500,93500,0
|
|
20240705,154200,15894383600,93500,93500,93500,93500,0
|
|
20240705,154100,15894383600,93500,93500,93500,93500,0
|
|
20240705,154000,15894383600,93500,93500,93500,93500,0
|
|
20240705,153900,15894383600,93500,93500,93500,93500,0
|
|
20240705,153800,15894383600,93500,93500,93500,93500,0
|
|
20240705,153700,15894383600,93500,93500,93500,93500,0
|
|
20240705,153600,15894383600,93500,93500,93500,93500,0
|
|
20240705,153500,15894383600,93500,93500,93500,93500,0
|
|
20240705,153400,15894383600,93500,93500,93500,93500,0
|
|
20240705,153300,15894383600,93500,93500,93500,93500,0
|
|
20240705,153200,15894383600,93500,93500,93500,93500,0
|
|
20240705,153100,15894383600,93500,93500,93500,93500,0
|
|
20240705,153000,15894383600,93500,93500,93500,93500,3260
|
|
20240705,152900,15589573600,93300,93300,93300,93300,0
|
|
20240705,152800,15589573600,93300,93300,93300,93300,0
|
|
20240705,152700,15589573600,93300,93300,93300,93300,0
|
|
20240705,152600,15589573600,93300,93300,93300,93300,0
|
|
20240705,152500,15589573600,93300,93300,93300,93300,0
|
|
20240705,152400,15589573600,93300,93300,93300,93300,0
|
|
20240705,152300,15589573600,93300,93300,93300,93300,0
|
|
20240705,152200,15589573600,93300,93300,93300,93300,0
|
|
20240705,152100,15589573600,93300,93300,93300,93300,0
|
|
20240705,152000,15589573600,93300,93300,93300,93300,0
|
|
20240705,151900,15589573600,93300,93000,93300,93000,780
|
|
20240705,151800,15516913100,93100,93000,93100,93000,217
|
|
20240705,151700,15496720200,93100,93100,93200,93000,219
|
|
20240705,151600,15476331500,93100,93200,93200,93100,209
|
|
20240705,151500,15456873100,93200,93200,93200,93100,141
|
|
20240705,151400,15443742400,93200,93100,93200,93100,341
|
|
20240705,151300,15411963400,93100,93000,93100,93000,158
|
|
20240705,151200,15397254500,93200,93000,93200,93000,262
|
|
20240705,151100,15372865800,93000,93100,93100,93000,1410
|
|
20240705,151000,15241612900,93100,93200,93200,93100,35
|
|
20240705,150900,15238354300,93200,93100,93200,93100,296
|
|
20240705,150800,15210767900,93200,93100,93200,93100,628
|
|
20240705,150700,15152298600,93200,93100,93200,93100,179
|
|
20240705,150600,15135627500,93100,93100,93200,93100,27
|
|
20240705,150500,15133111900,93100,93200,93200,93100,138
|
|
20240705,150400,15120261000,93200,93200,93200,93100,343
|
|
20240705,150300,15088303900,93100,93300,93300,93100,405
|
|
20240705,150200,15050568800,93100,93200,93200,93100,259
|
|
20240705,150100,15026430800,93200,93100,93200,93100,132
|
|
20240705,150000,15014131200,93100,93100,93200,93100,701
|
|
20240705,145900,14948852100,93100,93000,93100,93000,1894
|
|
20240705,145800,14772521500,93100,93100,93100,93000,73
|
|
20240705,145700,14765726400,93000,93100,93200,93000,442
|
|
20240705,145600,14724565400,93100,93000,93200,93000,158
|
|
20240705,145500,14709858100,93100,93100,93100,93000,250
|
|
20240705,145400,14686599000,93000,93100,93100,93000,126
|
|
20240705,145300,14674872700,93100,93200,93200,93000,461
|
|
20240705,145200,14631956900,93200,93100,93200,93000,312
|
|
20240705,145100,14602898300,93100,93100,93100,93100,143
|
|
20240705,145000,14589585000,93100,93100,93200,93000,64
|
|
20240705,144900,14583623200,93100,93100,93200,93000,322
|
|
20240705,144800,14553640500,93100,93200,93200,93000,81
|
|
20240705,144700,14546099600,93200,93100,93300,93000,372
|
|
20240705,144600,14511448500,93100,93100,93100,93000,311
|
|
20240705,144500,14482500000,93100,92900,93100,92900,550
|
|
20240705,144400,14431349600,92900,92900,92900,92800,446
|
|
20240705,144300,14389916600,92900,92900,92900,92800,8
|
|
20240705,144200,14389174000,92800,92900,93000,92700,355
|
|
20240705,144100,14356204900,92800,92700,92800,92700,71
|
|
20240705,144000,14349616800,92800,92800,92900,92800,166
|
|
20240705,143900,14334211500,92800,92800,92800,92700,331
|
|
20240705,143800,14303504100,92800,92800,92800,92700,367
|
|
20240705,143700,14269446900,92700,92700,92700,92700,11
|
|
20240705,143600,14268427200,92700,92700,92800,92700,63
|
|
20240705,143500,14262582100,92700,92800,92800,92700,517
|
|
20240705,143400,14214651900,92700,92800,92800,92700,432
|
|
20240705,143300,14174563500,92800,92800,92800,92700,379
|
|
20240705,143200,14139392700,92800,92800,92900,92800,24
|
|
20240705,143100,14137165000,92800,92800,92800,92800,10
|
|
20240705,143000,14136237000,92800,92800,92800,92800,17
|
|
20240705,142900,14134659400,92900,92900,93000,92900,214
|
|
20240705,142800,14114777800,92800,92800,92800,92800,4
|
|
20240705,142700,14114406600,92800,92900,92900,92700,324
|
|
20240705,142600,14084340700,92800,92900,92900,92800,395
|
|
20240705,142500,14047660600,93000,92800,93000,92800,490
|
|
20240705,142400,14002148200,92800,92800,92800,92800,25
|
|
20240705,142300,13999828200,92900,92900,92900,92800,379
|
|
20240705,142200,13964619600,92900,92800,92900,92800,68
|
|
20240705,142100,13958307700,92800,92800,92900,92800,123
|
|
20240705,142000,13946892000,92900,92800,92900,92800,240
|
|
20240705,141900,13924602600,92900,92800,92900,92800,326
|
|
20240705,141800,13894338000,92800,92900,92900,92800,31
|
|
20240705,141700,13891460500,92800,92900,92900,92800,66
|
|
20240705,141600,13885333800,92800,92900,92900,92800,899
|
|
20240705,141500,13801817200,93000,92900,93000,92900,1192
|
|
20240705,141400,13690966300,93000,92900,93000,92900,417
|
|
20240705,141300,13652207900,93000,93100,93100,93000,959
|
|
20240705,141200,13563020700,93100,93000,93100,93000,159
|
|
20240705,141100,13548233400,93100,93000,93100,93000,532
|
|
20240705,141000,13498751300,93000,93000,93100,93000,191
|
|
20240705,140900,13480976800,93100,93100,93100,93100,1002
|
|
20240705,140800,13387690600,93200,93200,93200,93100,759
|
|
20240705,140700,13316953400,93200,93200,93300,93200,38
|
|
20240705,140600,13313411700,93300,93200,93300,93200,38
|
|
20240705,140500,13309868000,93300,93300,93300,93200,90
|
|
20240705,140400,13301472000,93300,93400,93400,93200,256
|
|
20240705,140300,13277588300,93300,93300,93300,93300,123
|
|
20240705,140200,13266112400,93300,93300,93300,93300,298
|
|
20240705,140100,13238309000,93300,93300,93300,93300,666
|
|
20240705,140000,13176171200,93400,93400,93400,93400,2399
|
|
20240705,135900,12952104600,93500,93500,93500,93500,14
|
|
20240705,135800,12950795600,93500,93500,93500,93500,19
|
|
20240705,135700,12949019100,93500,93500,93600,93500,193
|
|
20240705,135600,12930967500,93500,93500,93500,93500,243
|
|
20240705,135500,12908247000,93500,93500,93500,93400,287
|
|
20240705,135400,12881427500,93500,93400,93500,93400,29
|
|
20240705,135300,12878718500,93400,93200,93400,93200,1136
|
|
20240705,135200,12772705200,93300,93300,93300,93200,272
|
|
20240705,135100,12747330900,93300,93300,93400,93300,234
|
|
20240705,135000,12725498600,93300,93400,93400,93300,192
|
|
20240705,134900,12707570800,93400,93400,93500,93400,152
|
|
20240705,134800,12693373900,93400,93400,93400,93400,88
|
|
20240705,134700,12685154700,93400,93400,93400,93300,426
|
|
20240705,134600,12645368300,93400,93500,93500,93400,303
|
|
20240705,134500,12617049000,93500,93600,93600,93400,641
|
|
20240705,134400,12557117200,93600,93600,93600,93500,108
|
|
20240705,134300,12547009700,93600,93500,93600,93500,186
|
|
20240705,134200,12529613600,93600,93600,93600,93500,3
|
|
20240705,134100,12529332900,93500,93500,93500,93500,5
|
|
20240705,134000,12528865400,93500,93500,93600,93500,48
|
|
20240705,133900,12524375500,93500,93600,93600,93500,710
|
|
20240705,133800,12457937100,93600,93500,93600,93500,74
|
|
20240705,133700,12451015100,93600,93600,93600,93600,21
|
|
20240705,133600,12449049500,93600,93600,93600,93600,36
|
|
20240705,133500,12445679900,93500,93500,93500,93400,163
|
|
20240705,133400,12430439500,93500,93500,93500,93500,775
|
|
20240705,133300,12357977000,93600,93600,93600,93500,398
|
|
20240705,133200,12320734000,93700,93700,93800,93700,56
|
|
20240705,133100,12315486600,93700,93700,93700,93700,188
|
|
20240705,133000,12297871000,93600,93700,93700,93600,159
|
|
20240705,132900,12282974400,93700,93700,93700,93700,183
|
|
20240705,132800,12265827300,93700,93700,93800,93700,104
|
|
20240705,132700,12256075500,93800,93700,93800,93600,187
|
|
20240705,132600,12238544400,93700,93700,93700,93600,498
|
|
20240705,132500,12191887200,93700,93700,93700,93700,105
|
|
20240705,132400,12182048700,93700,93600,93700,93600,265
|
|
20240705,132300,12157232500,93700,93600,93700,93600,224
|
|
20240705,132200,12136261600,93600,93500,93600,93500,196
|
|
20240705,132100,12117925300,93600,93600,93600,93600,47
|
|
20240705,132000,12113526100,93600,93700,93700,93500,614
|
|
20240705,131900,12055997900,93600,93700,93700,93600,32
|
|
20240705,131800,12053002600,93700,93700,93700,93500,163
|
|
20240705,131700,12037746600,93700,93600,93700,93400,1115
|
|
20240705,131600,11933477700,93700,93800,93800,93700,52
|
|
20240705,131500,11928605200,93800,93700,93800,93700,1190
|
|
20240705,131400,11816998700,93700,93800,93800,93700,60
|
|
20240705,131300,11811376600,93700,93700,93700,93700,19
|
|
20240705,131200,11809596300,93700,93700,93700,93700,24
|
|
20240705,131100,11807347500,93700,93500,93700,93500,1239
|
|
20240705,131000,11691485800,93600,93700,93800,93600,927
|
|
20240705,130900,11604655400,93700,93800,93800,93700,230
|
|
20240705,130800,11583098100,93800,93800,93800,93700,393
|
|
20240705,130700,11546235800,93800,93700,93800,93700,81
|
|
20240705,130600,11538646000,93700,93700,93700,93700,165
|
|
20240705,130500,11523185500,93700,93700,93700,93700,151
|
|
20240705,130400,11509036800,93700,93900,93900,93700,547
|
|
20240705,130300,11457730300,93900,94000,94000,93900,447
|
|
20240705,130200,11415754500,93900,94000,94000,93900,239
|
|
20240705,130100,11393289000,93900,94000,94000,93900,222
|
|
20240705,130000,11372442100,94000,93900,94000,93900,3
|
|
20240705,125900,11372160200,94000,94000,94000,94000,37
|
|
20240705,125800,11368682200,94000,94000,94000,94000,159
|
|
20240705,125700,11353736200,94000,94000,94000,94000,622
|
|
20240705,125600,11295268200,94000,94000,94000,94000,82
|
|
20240705,125500,11287560200,94000,94000,94100,94000,130
|
|
20240705,125400,11275338500,94000,94000,94000,93900,27
|
|
20240705,125300,11272800600,94000,93900,94100,93900,531
|
|
20240705,125200,11222873900,94000,94000,94000,94000,159
|
|
20240705,125100,11207927900,93900,94100,94100,93900,322
|
|
20240705,125000,11177660000,94000,93900,94000,93900,801
|
|
20240705,124900,11102366600,93900,93900,94000,93900,37
|
|
20240705,124800,11098891300,94000,93900,94000,93900,27
|
|
20240705,124700,11096355800,93900,93900,94000,93900,30
|
|
20240705,124600,11093538700,93900,94000,94000,93800,190
|
|
20240705,124500,11075698500,93900,93900,93900,93900,157
|
|
20240705,124400,11060956200,93900,93800,93900,93800,207
|
|
20240705,124300,11041529600,93800,93800,93900,93800,98
|
|
20240705,124200,11032336300,93800,93700,93900,93700,62
|
|
20240705,124100,11026521700,93700,93700,93700,93700,63
|
|
20240705,124000,11020618600,93700,93700,93800,93700,237
|
|
20240705,123900,10998402900,93700,93600,93700,93600,885
|
|
20240705,123800,10915478500,93600,93600,93600,93600,118
|
|
20240705,123700,10904433700,93600,93600,93700,93600,197
|
|
20240705,123600,10885989500,93600,93600,93700,93600,30
|
|
20240705,123500,10883179200,93600,93600,93600,93600,512
|
|
20240705,123400,10835256000,93500,93600,93600,93500,750
|
|
20240705,123300,10765058000,93700,93700,93700,93600,299
|
|
20240705,123200,10737060400,93700,93700,93700,93700,29
|
|
20240705,123100,10734343100,93700,93700,93700,93700,182
|
|
20240705,123000,10717289700,93700,93700,93800,93700,115
|
|
20240705,122900,10706513600,93700,93800,93800,93700,102
|
|
20240705,122800,10696954300,93800,93800,93800,93800,315
|
|
20240705,122700,10667407300,93800,93700,93800,93600,409
|
|
20240705,122600,10629087600,93700,93800,93800,93700,273
|
|
20240705,122500,10603488000,93800,93900,93900,93800,539
|
|
20240705,122400,10552905900,93900,93800,93900,93800,18
|
|
20240705,122300,10551216800,93900,93800,93900,93800,421
|
|
20240705,122200,10511691800,93800,94000,94000,93800,946
|
|
20240705,122100,10422895700,94000,94000,94000,94000,281
|
|
20240705,122000,10396481700,94000,94000,94100,94000,173
|
|
20240705,121900,10380214000,94100,94100,94100,94000,443
|
|
20240705,121800,10338528700,94100,94000,94100,94000,89
|
|
20240705,121700,10330155200,94000,94000,94100,94000,560
|
|
20240705,121600,10277474900,94000,94100,94100,94000,564
|
|
20240705,121500,10224414000,94100,94200,94200,94100,182
|
|
20240705,121400,10207271600,94200,94200,94200,94200,49
|
|
20240705,121300,10202655800,94100,94300,94300,94100,1026
|
|
20240705,121200,10106003000,94200,94200,94300,94100,1424
|
|
20240705,121100,9971911200,94200,94300,94300,94200,61
|
|
20240705,121000,9966160400,94200,94200,94200,94200,248
|
|
20240705,120900,9942798800,94200,94300,94300,94200,190
|
|
20240705,120800,9924883400,94300,94300,94500,94300,591
|
|
20240705,120700,9869111800,94300,94300,94400,94300,652
|
|
20240705,120600,9807590600,94300,94600,94600,94300,996
|
|
20240705,120500,9713551700,94700,94700,94800,94600,455
|
|
20240705,120400,9670446800,94700,94600,94800,94600,729
|
|
20240705,120300,9601407900,94600,94800,94800,94600,529
|
|
20240705,120200,9551300300,94800,94800,94800,94700,808
|
|
20240705,120100,9474716600,94800,94700,94800,94600,881
|
|
20240705,120000,9391327900,94800,95000,95000,94700,1375
|
|
20240705,115900,9260865400,94900,94600,95000,94600,6757
|
|
20240705,115800,8620329200,94500,94400,94500,94400,1862
|
|
20240705,115700,8444392300,94400,94200,94400,94100,2078
|
|
20240705,115600,8248449400,94200,94200,94300,94200,181
|
|
20240705,115500,8231395000,94200,94100,94200,94100,200
|
|
20240705,115400,8212556100,94200,94000,94200,94000,171
|
|
20240705,115300,8196474200,94100,94000,94100,94000,203
|
|
20240705,115200,8177381600,94000,94000,94100,94000,380
|
|
20240705,115100,8141659700,94000,93800,94000,93800,189
|
|
20240705,115000,8123912400,93800,93900,93900,93800,173
|
|
20240705,114900,8107667900,94100,93900,94100,93800,440
|
|
20240705,114800,8066351600,94000,93900,94100,93900,203
|
|
20240705,114700,8047289400,93900,94000,94100,93900,643
|
|
20240705,114600,7986862500,94000,94100,94200,94000,467
|
|
20240705,114500,7942926400,94100,94100,94200,94000,217
|
|
20240705,114400,7922511900,94100,94000,94200,94000,241
|
|
20240705,114300,7899837600,93900,94200,94200,93900,757
|
|
20240705,114200,7828652000,94200,94300,94300,94100,589
|
|
20240705,114100,7773164200,94300,94300,94300,94200,363
|
|
20240705,114000,7738943300,94300,94500,94700,94200,1675
|
|
20240705,113900,7580833600,94500,94700,94700,94400,2261
|
|
20240705,113800,7366956200,94600,94300,94600,94200,2780
|
|
20240705,113700,7104344600,94300,94200,94300,94200,236
|
|
20240705,113600,7082090500,94300,94400,94400,94300,1140
|
|
20240705,113500,6974551600,94400,94200,94400,94200,2185
|
|
20240705,113400,6768449600,94200,93800,94200,93800,6334
|
|
20240705,113300,6173328900,93800,93500,93800,93500,3751
|
|
20240705,113200,5822259100,93300,93300,93400,93300,2622
|
|
20240705,113100,5577483400,93300,93400,93400,93300,48
|
|
20240705,113000,5573000400,93400,93300,93400,93300,418
|
|
20240705,112900,5533975600,93300,93400,93400,93300,627
|
|
20240705,112800,5475476400,93300,93300,93400,93300,298
|
|
20240705,112700,5447655200,93300,93300,93300,93300,362
|
|
20240705,112600,5413880600,93300,93200,93300,93200,253
|
|
20240705,112500,5390278400,93300,93300,93300,93200,251
|
|
20240705,112400,5366863100,93300,93300,93300,93200,102
|
|
20240705,112300,5357348900,93200,93400,93400,93200,350
|
|
20240705,112200,5324673800,93400,93200,93400,93200,307
|
|
20240705,112100,5296030600,93300,93200,93300,93200,209
|
|
20240705,112000,5276540300,93200,93200,93300,93200,914
|
|
20240705,111900,5191271000,93200,93100,93200,93100,714
|
|
20240705,111800,5124753300,92800,93000,93000,92800,343
|
|
20240705,111700,5092882100,93000,92900,93000,92900,272
|
|
20240705,111600,5067606000,92900,92900,92900,92900,31
|
|
20240705,111500,5064726100,93000,93000,93000,92900,58
|
|
20240705,111400,5059336500,93000,93000,93000,93000,151
|
|
20240705,111300,5045293500,93000,92900,93000,92900,56
|
|
20240705,111200,5040085800,92900,92900,93000,92900,85
|
|
20240705,111100,5032189200,92900,93200,93300,92900,863
|
|
20240705,111000,4951854300,93300,93300,93300,93200,458
|
|
20240705,110900,4909158400,93300,93100,93300,93100,1778
|
|
20240705,110800,4743519300,93000,92900,93000,92900,688
|
|
20240705,110700,4679548200,93000,92900,93100,92900,751
|
|
20240705,110600,4609725600,92900,92800,92900,92800,216
|
|
20240705,110500,4589662500,92800,92800,92800,92800,6
|
|
20240705,110400,4589105700,92800,92800,92900,92700,85
|
|
20240705,110300,4581217000,92800,92800,92800,92800,81
|
|
20240705,110200,4573700200,92800,92800,92900,92800,49
|
|
20240705,110100,4569152900,92800,93000,93000,92700,241
|
|
20240705,110000,4546769900,92900,93000,93200,92900,2647
|
|
20240705,105900,4300574400,92900,92700,93000,92700,1714
|
|
20240705,105800,4141391200,92800,92700,92800,92700,250
|
|
20240705,105700,4118191800,92700,92600,92800,92600,414
|
|
20240705,105600,4079804100,92600,92400,92600,92400,208
|
|
20240705,105500,4060551800,92400,92400,92500,92300,409
|
|
20240705,105400,4022724900,92500,92200,92500,92200,896
|
|
20240705,105300,3940022100,92200,92300,92300,92200,213
|
|
20240705,105200,3920383400,92300,92200,92300,92200,117
|
|
20240705,105100,3909584400,92300,92300,92300,92300,100
|
|
20240705,105000,3900354400,92300,92400,92400,92300,105
|
|
20240705,104900,3890653400,92500,92400,92500,92400,20
|
|
20240705,104800,3888805300,92500,92400,92500,92300,106
|
|
20240705,104700,3879005400,92400,92300,92400,92300,65
|
|
20240705,104600,3873000500,92300,92200,92300,92200,73
|
|
20240705,104500,3866263200,92200,92200,92300,92200,10
|
|
20240705,104400,3865341000,92200,92200,92200,92200,10
|
|
20240705,104300,3864419000,92200,92200,92200,92100,91
|
|
20240705,104200,3856028900,92200,92200,92200,92200,37
|
|
20240705,104100,3852617500,92100,92200,92200,92100,86
|
|
20240705,104000,3844694500,92100,92100,92100,92100,6
|
|
20240705,103900,3844141900,92200,92200,92200,92200,31
|
|
20240705,103800,3841283700,92200,92200,92300,92200,189
|
|
20240705,103700,3823847500,92300,92200,92300,92200,304
|
|
20240705,103600,3795818600,92200,92200,92200,92200,205
|
|
20240705,103500,3776917600,92200,92200,92200,92200,11
|
|
20240705,103400,3775903400,92100,92200,92200,92100,12
|
|
20240705,103300,3774798000,92200,92200,92200,92100,106
|
|
20240705,103200,3765025700,92200,92100,92200,92000,202
|
|
20240705,103100,3746413800,92100,92100,92100,92100,128
|
|
20240705,103000,3734625000,92100,92200,92200,92000,584
|
|
20240705,102900,3680818900,92200,92300,92300,92200,10
|
|
20240705,102800,3679896200,92300,92300,92300,92200,51
|
|
20240705,102700,3675190700,92400,92500,92500,92400,414
|
|
20240705,102600,3636934400,92400,92400,92500,92400,92
|
|
20240705,102500,3628433500,92400,92800,92800,92400,986
|
|
20240705,102400,3537143600,92800,92700,92800,92600,803
|
|
20240705,102300,3462740600,92700,92800,92800,92700,633
|
|
20240705,102200,3404041300,92900,92900,93000,92800,978
|
|
20240705,102100,3313127800,92900,92800,93000,92800,1939
|
|
20240705,102000,3133066500,92800,92800,92800,92700,364
|
|
20240705,101900,3099299000,92800,92400,92800,92400,3294
|
|
20240705,101800,2794185400,92400,92400,92400,92400,18
|
|
20240705,101700,2792522200,92400,92300,92400,92200,93
|
|
20240705,101600,2783941200,92300,92300,92300,92200,200
|
|
20240705,101500,2765498000,92200,92300,92300,92200,56
|
|
20240705,101400,2760333400,92300,92300,92300,92300,156
|
|
20240705,101300,2745934600,92400,92400,92500,92400,103
|
|
20240705,101200,2736413500,92500,92200,92500,92200,560
|
|
20240705,101100,2684708900,92100,92100,92100,92000,881
|
|
20240705,101000,2603636100,92100,92100,92100,92000,205
|
|
20240705,100900,2584762500,92000,92200,92200,92000,759
|
|
20240705,100800,2514817000,92200,92100,92200,92100,369
|
|
20240705,100700,2480795700,92200,92200,92200,92100,336
|
|
20240705,100600,2449849300,92200,92100,92200,92100,42
|
|
20240705,100500,2445980100,92100,92200,92400,92100,340
|
|
20240705,100400,2414622800,92200,92400,92400,92200,427
|
|
20240705,100300,2375211900,92400,92500,92500,92400,447
|
|
20240705,100200,2333883600,92500,92500,92600,92500,303
|
|
20240705,100100,2305855500,92500,92200,92500,92200,1864
|
|
20240705,100000,2133594900,92400,92200,92400,92200,1440
|
|
20240705,095900,2000643800,92200,92100,92200,92100,303
|
|
20240705,095800,1972709600,92200,92200,92300,92200,224
|
|
20240705,095700,1952056500,92300,92100,92300,92100,486
|
|
20240705,095600,1907236400,92100,92100,92100,92100,133
|
|
20240705,095500,1894987100,92100,92000,92100,92000,131
|
|
20240705,095400,1882922400,92000,91900,92000,91900,378
|
|
20240705,095300,1848150300,91900,92000,92000,91900,85
|
|
20240705,095200,1840336000,92000,91900,92000,91900,788
|
|
20240705,095100,1767916800,91900,91800,91900,91800,261
|
|
20240705,095000,1743956800,91900,91900,91900,91800,96
|
|
20240705,094900,1735136400,91900,91800,91900,91800,107
|
|
20240705,094800,1725309500,91800,91800,91800,91800,455
|
|
20240705,094700,1683540500,91700,91700,91700,91700,714
|
|
20240705,094600,1618066700,91700,91700,91700,91600,120
|
|
20240705,094500,1607062900,91600,91600,91700,91500,303
|
|
20240705,094400,1579317400,91500,91500,91600,91500,101
|
|
20240705,094300,1570068500,91500,91500,91600,91500,373
|
|
20240705,094200,1535913000,91500,91600,91600,91500,95
|
|
20240705,094100,1527213700,91600,91600,91600,91500,148
|
|
20240705,094000,1513670400,91600,91600,91600,91500,419
|
|
20240705,093900,1475303300,91600,91600,91600,91600,797
|
|
20240705,093800,1402298100,91600,91700,91700,91600,146
|
|
20240705,093700,1388924300,91700,91700,91800,91700,335
|
|
20240705,093600,1358202800,91700,91800,91800,91700,153
|
|
20240705,093500,1344161600,91700,91800,91800,91700,156
|
|
20240705,093400,1329841500,91700,91800,91800,91700,276
|
|
20240705,093300,1304511000,91800,91800,91900,91800,60
|
|
20240705,093200,1299002500,91900,91900,91900,91900,298
|
|
20240705,093100,1271616300,92000,92100,92100,92000,793
|
|
20240705,093000,1198602500,92000,92000,92100,92000,377
|
|
20240705,092900,1163918200,92000,91900,92000,91900,128
|
|
20240705,092800,1152143300,91900,91900,92000,91900,106
|
|
20240705,092700,1142399200,91900,92000,92000,91900,94
|
|
20240705,092600,1133757600,91900,91900,92000,91900,69
|
|
20240705,092500,1127416400,91900,91900,91900,91800,204
|
|
20240705,092400,1108682400,91900,91800,91900,91700,214
|
|
20240705,092300,1089047100,91800,91700,91800,91700,83
|
|
20240705,092200,1081430900,91700,91800,91800,91700,480
|
|
20240705,092100,1037390800,91900,92000,92000,91800,473
|
|
20240705,092000,993921000,92000,92100,92100,92000,212
|
|
20240705,091900,974415300,92100,92100,92100,92000,131
|
|
20240705,091800,962351500,92000,92000,92000,91900,521
|
|
20240705,091700,914423700,92000,92100,92100,92000,309
|
|
20240705,091600,885965000,92000,91900,92000,91900,111
|
|
20240705,091500,875753200,91900,91900,92100,91900,448
|
|
20240705,091400,834547200,91900,92400,92400,91900,296
|
|
20240705,091300,807278800,92300,92400,92500,92300,313
|
|
20240705,091200,778371800,92500,92400,92500,92300,980
|
|
20240705,091100,687824800,92400,92400,92400,92300,214
|
|
20240705,091000,668062100,92400,92300,92400,92200,596
|
|
20240705,090900,613027700,92200,92000,92300,92000,417
|
|
20240705,090800,574591000,92100,92200,92300,91900,437
|
|
20240705,090700,534322300,92200,91900,92400,91900,658
|
|
20240705,090600,473679900,91700,91700,91900,91700,850
|
|
20240705,090500,395677900,91700,91500,91700,91500,374
|
|
20240705,090400,361388000,91700,91700,91700,91500,129
|
|
20240705,090300,349573000,91500,91600,91700,91500,415
|
|
20240705,090200,311573600,91500,91700,91700,91500,191
|
|
20240705,090100,294079700,91700,91600,91800,91400,157
|
|
20240705,090000,279684100,91800,91500,91800,91300,3058
|