655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,195100,15234083000,94600,94600,94600,94600,0
|
|
20240709,195000,15234083000,94600,94600,94600,94600,0
|
|
20240709,194900,15234083000,94600,94600,94600,94600,0
|
|
20240709,194800,15234083000,94600,94600,94600,94600,0
|
|
20240709,194700,15234083000,94600,94600,94600,94600,0
|
|
20240709,194600,15234083000,94600,94600,94600,94600,0
|
|
20240709,194500,15234083000,94600,94600,94600,94600,0
|
|
20240709,194400,15234083000,94600,94600,94600,94600,0
|
|
20240709,194300,15234083000,94600,94600,94600,94600,0
|
|
20240709,194200,15234083000,94600,94600,94600,94600,0
|
|
20240709,194100,15234083000,94600,94600,94600,94600,0
|
|
20240709,194000,15234083000,94600,94600,94600,94600,0
|
|
20240709,193900,15234083000,94600,94600,94600,94600,0
|
|
20240709,193800,15234083000,94600,94600,94600,94600,0
|
|
20240709,193700,15234083000,94600,94600,94600,94600,0
|
|
20240709,193600,15234083000,94600,94600,94600,94600,0
|
|
20240709,193500,15234083000,94600,94600,94600,94600,0
|
|
20240709,193400,15234083000,94600,94600,94600,94600,0
|
|
20240709,193300,15234083000,94600,94600,94600,94600,0
|
|
20240709,193200,15234083000,94600,94600,94600,94600,0
|
|
20240709,193100,15234083000,94600,94600,94600,94600,0
|
|
20240709,193000,15234083000,94600,94600,94600,94600,0
|
|
20240709,192900,15234083000,94600,94600,94600,94600,0
|
|
20240709,192800,15234083000,94600,94600,94600,94600,0
|
|
20240709,192700,15234083000,94600,94600,94600,94600,0
|
|
20240709,192600,15234083000,94600,94600,94600,94600,0
|
|
20240709,192500,15234083000,94600,94600,94600,94600,0
|
|
20240709,192400,15234083000,94600,94600,94600,94600,0
|
|
20240709,192300,15234083000,94600,94600,94600,94600,0
|
|
20240709,192200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,192100,15234083000,94600,94600,94600,94600,0
|
|
20240709,192000,15234083000,94600,94600,94600,94600,0
|
|
20240709,191900,15234083000,94600,94600,94600,94600,0
|
|
20240709,191800,15234083000,94600,94600,94600,94600,0
|
|
20240709,191700,15234083000,94600,94600,94600,94600,0
|
|
20240709,191600,15234083000,94600,94600,94600,94600,0
|
|
20240709,191500,15234083000,94600,94600,94600,94600,0
|
|
20240709,191400,15234083000,94600,94600,94600,94600,0
|
|
20240709,191300,15234083000,94600,94600,94600,94600,0
|
|
20240709,191200,15234083000,94600,94600,94600,94600,0
|
|
20240709,191100,15234083000,94600,94600,94600,94600,0
|
|
20240709,191000,15234083000,94600,94600,94600,94600,0
|
|
20240709,190900,15234083000,94600,94600,94600,94600,0
|
|
20240709,190800,15234083000,94600,94600,94600,94600,0
|
|
20240709,190700,15234083000,94600,94600,94600,94600,0
|
|
20240709,190600,15234083000,94600,94600,94600,94600,0
|
|
20240709,190500,15234083000,94600,94600,94600,94600,0
|
|
20240709,190400,15234083000,94600,94600,94600,94600,0
|
|
20240709,190300,15234083000,94600,94600,94600,94600,0
|
|
20240709,190200,15234083000,94600,94600,94600,94600,0
|
|
20240709,190100,15234083000,94600,94600,94600,94600,0
|
|
20240709,190000,15234083000,94600,94600,94600,94600,0
|
|
20240709,185900,15234083000,94600,94600,94600,94600,0
|
|
20240709,185800,15234083000,94600,94600,94600,94600,0
|
|
20240709,185700,15234083000,94600,94600,94600,94600,0
|
|
20240709,185600,15234083000,94600,94600,94600,94600,0
|
|
20240709,185500,15234083000,94600,94600,94600,94600,0
|
|
20240709,185400,15234083000,94600,94600,94600,94600,0
|
|
20240709,185300,15234083000,94600,94600,94600,94600,0
|
|
20240709,185200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,185100,15234083000,94600,94600,94600,94600,0
|
|
20240709,185000,15234083000,94600,94600,94600,94600,0
|
|
20240709,184900,15234083000,94600,94600,94600,94600,0
|
|
20240709,184800,15234083000,94600,94600,94600,94600,0
|
|
20240709,184700,15234083000,94600,94600,94600,94600,0
|
|
20240709,184600,15234083000,94600,94600,94600,94600,0
|
|
20240709,184500,15234083000,94600,94600,94600,94600,0
|
|
20240709,184400,15234083000,94600,94600,94600,94600,0
|
|
20240709,184300,15234083000,94600,94600,94600,94600,0
|
|
20240709,184200,15234083000,94600,94600,94600,94600,0
|
|
20240709,184100,15234083000,94600,94600,94600,94600,0
|
|
20240709,184000,15234083000,94600,94600,94600,94600,0
|
|
20240709,183900,15234083000,94600,94600,94600,94600,0
|
|
20240709,183800,15234083000,94600,94600,94600,94600,0
|
|
20240709,183700,15234083000,94600,94600,94600,94600,0
|
|
20240709,183600,15234083000,94600,94600,94600,94600,0
|
|
20240709,183500,15234083000,94600,94600,94600,94600,0
|
|
20240709,183400,15234083000,94600,94600,94600,94600,0
|
|
20240709,183300,15234083000,94600,94600,94600,94600,0
|
|
20240709,183200,15234083000,94600,94600,94600,94600,0
|
|
20240709,183100,15234083000,94600,94600,94600,94600,0
|
|
20240709,183000,15234083000,94600,94600,94600,94600,0
|
|
20240709,182900,15234083000,94600,94600,94600,94600,0
|
|
20240709,182800,15234083000,94600,94600,94600,94600,0
|
|
20240709,182700,15234083000,94600,94600,94600,94600,0
|
|
20240709,182600,15234083000,94600,94600,94600,94600,0
|
|
20240709,182500,15234083000,94600,94600,94600,94600,0
|
|
20240709,182400,15234083000,94600,94600,94600,94600,0
|
|
20240709,182300,15234083000,94600,94600,94600,94600,0
|
|
20240709,182200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,182100,15234083000,94600,94600,94600,94600,0
|
|
20240709,182000,15234083000,94600,94600,94600,94600,0
|
|
20240709,181900,15234083000,94600,94600,94600,94600,0
|
|
20240709,181800,15234083000,94600,94600,94600,94600,0
|
|
20240709,181700,15234083000,94600,94600,94600,94600,0
|
|
20240709,181600,15234083000,94600,94600,94600,94600,0
|
|
20240709,181500,15234083000,94600,94600,94600,94600,0
|
|
20240709,181400,15234083000,94600,94600,94600,94600,0
|
|
20240709,181300,15234083000,94600,94600,94600,94600,0
|
|
20240709,181200,15234083000,94600,94600,94600,94600,0
|
|
20240709,181100,15234083000,94600,94600,94600,94600,0
|
|
20240709,181000,15234083000,94600,94600,94600,94600,0
|
|
20240709,180900,15234083000,94600,94600,94600,94600,0
|
|
20240709,180800,15234083000,94600,94600,94600,94600,0
|
|
20240709,180700,15234083000,94600,94600,94600,94600,0
|
|
20240709,180600,15234083000,94600,94600,94600,94600,0
|
|
20240709,180500,15234083000,94600,94600,94600,94600,0
|
|
20240709,180400,15234083000,94600,94600,94600,94600,0
|
|
20240709,180300,15234083000,94600,94600,94600,94600,0
|
|
20240709,180200,15234083000,94600,94600,94600,94600,0
|
|
20240709,180100,15234083000,94600,94600,94600,94600,0
|
|
20240709,180000,15234083000,94600,94600,94600,94600,0
|
|
20240709,175900,15234083000,94600,94600,94600,94600,0
|
|
20240709,175800,15234083000,94600,94600,94600,94600,0
|
|
20240709,175700,15234083000,94600,94600,94600,94600,0
|
|
20240709,175600,15234083000,94600,94600,94600,94600,0
|
|
20240709,175500,15234083000,94600,94600,94600,94600,0
|
|
20240709,175400,15234083000,94600,94600,94600,94600,0
|
|
20240709,175300,15234083000,94600,94600,94600,94600,0
|
|
20240709,175200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,175100,15234083000,94600,94600,94600,94600,0
|
|
20240709,175000,15234083000,94600,94600,94600,94600,0
|
|
20240709,174900,15234083000,94600,94600,94600,94600,0
|
|
20240709,174800,15234083000,94600,94600,94600,94600,0
|
|
20240709,174700,15234083000,94600,94600,94600,94600,0
|
|
20240709,174600,15234083000,94600,94600,94600,94600,0
|
|
20240709,174500,15234083000,94600,94600,94600,94600,0
|
|
20240709,174400,15234083000,94600,94600,94600,94600,0
|
|
20240709,174300,15234083000,94600,94600,94600,94600,0
|
|
20240709,174200,15234083000,94600,94600,94600,94600,0
|
|
20240709,174100,15234083000,94600,94600,94600,94600,0
|
|
20240709,174000,15234083000,94600,94600,94600,94600,0
|
|
20240709,173900,15234083000,94600,94600,94600,94600,0
|
|
20240709,173800,15234083000,94600,94600,94600,94600,0
|
|
20240709,173700,15234083000,94600,94600,94600,94600,0
|
|
20240709,173600,15234083000,94600,94600,94600,94600,0
|
|
20240709,173500,15234083000,94600,94600,94600,94600,0
|
|
20240709,173400,15234083000,94600,94600,94600,94600,0
|
|
20240709,173300,15234083000,94600,94600,94600,94600,0
|
|
20240709,173200,15234083000,94600,94600,94600,94600,0
|
|
20240709,173100,15234083000,94600,94600,94600,94600,0
|
|
20240709,173000,15234083000,94600,94600,94600,94600,0
|
|
20240709,172900,15234083000,94600,94600,94600,94600,0
|
|
20240709,172800,15234083000,94600,94600,94600,94600,0
|
|
20240709,172700,15234083000,94600,94600,94600,94600,0
|
|
20240709,172600,15234083000,94600,94600,94600,94600,0
|
|
20240709,172500,15234083000,94600,94600,94600,94600,0
|
|
20240709,172400,15234083000,94600,94600,94600,94600,0
|
|
20240709,172300,15234083000,94600,94600,94600,94600,0
|
|
20240709,172200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,172100,15234083000,94600,94600,94600,94600,0
|
|
20240709,172000,15234083000,94600,94600,94600,94600,0
|
|
20240709,171900,15234083000,94600,94600,94600,94600,0
|
|
20240709,171800,15234083000,94600,94600,94600,94600,0
|
|
20240709,171700,15234083000,94600,94600,94600,94600,0
|
|
20240709,171600,15234083000,94600,94600,94600,94600,0
|
|
20240709,171500,15234083000,94600,94600,94600,94600,0
|
|
20240709,171400,15234083000,94600,94600,94600,94600,0
|
|
20240709,171300,15234083000,94600,94600,94600,94600,0
|
|
20240709,171200,15234083000,94600,94600,94600,94600,0
|
|
20240709,171100,15234083000,94600,94600,94600,94600,0
|
|
20240709,171000,15234083000,94600,94600,94600,94600,0
|
|
20240709,170900,15234083000,94600,94600,94600,94600,0
|
|
20240709,170800,15234083000,94600,94600,94600,94600,0
|
|
20240709,170700,15234083000,94600,94600,94600,94600,0
|
|
20240709,170600,15234083000,94600,94600,94600,94600,0
|
|
20240709,170500,15234083000,94600,94600,94600,94600,0
|
|
20240709,170400,15234083000,94600,94600,94600,94600,0
|
|
20240709,170300,15234083000,94600,94600,94600,94600,0
|
|
20240709,170200,15234083000,94600,94600,94600,94600,0
|
|
20240709,170100,15234083000,94600,94600,94600,94600,0
|
|
20240709,170000,15234083000,94600,94600,94600,94600,0
|
|
20240709,165900,15234083000,94600,94600,94600,94600,0
|
|
20240709,165800,15234083000,94600,94600,94600,94600,0
|
|
20240709,165700,15234083000,94600,94600,94600,94600,0
|
|
20240709,165600,15234083000,94600,94600,94600,94600,0
|
|
20240709,165500,15234083000,94600,94600,94600,94600,0
|
|
20240709,165400,15234083000,94600,94600,94600,94600,0
|
|
20240709,165300,15234083000,94600,94600,94600,94600,0
|
|
20240709,165200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,165100,15234083000,94600,94600,94600,94600,0
|
|
20240709,165000,15234083000,94600,94600,94600,94600,0
|
|
20240709,164900,15234083000,94600,94600,94600,94600,0
|
|
20240709,164800,15234083000,94600,94600,94600,94600,0
|
|
20240709,164700,15234083000,94600,94600,94600,94600,0
|
|
20240709,164600,15234083000,94600,94600,94600,94600,0
|
|
20240709,164500,15234083000,94600,94600,94600,94600,0
|
|
20240709,164400,15234083000,94600,94600,94600,94600,0
|
|
20240709,164300,15234083000,94600,94600,94600,94600,0
|
|
20240709,164200,15234083000,94600,94600,94600,94600,0
|
|
20240709,164100,15234083000,94600,94600,94600,94600,0
|
|
20240709,164000,15234083000,94600,94600,94600,94600,0
|
|
20240709,163900,15234083000,94600,94600,94600,94600,0
|
|
20240709,163800,15234083000,94600,94600,94600,94600,0
|
|
20240709,163700,15234083000,94600,94600,94600,94600,0
|
|
20240709,163600,15234083000,94600,94600,94600,94600,0
|
|
20240709,163500,15234083000,94600,94600,94600,94600,0
|
|
20240709,163400,15234083000,94600,94600,94600,94600,0
|
|
20240709,163300,15234083000,94600,94600,94600,94600,0
|
|
20240709,163200,15234083000,94600,94600,94600,94600,0
|
|
20240709,163100,15234083000,94600,94600,94600,94600,0
|
|
20240709,163000,15234083000,94600,94600,94600,94600,0
|
|
20240709,162900,15234083000,94600,94600,94600,94600,0
|
|
20240709,162800,15234083000,94600,94600,94600,94600,0
|
|
20240709,162700,15234083000,94600,94600,94600,94600,0
|
|
20240709,162600,15234083000,94600,94600,94600,94600,0
|
|
20240709,162500,15234083000,94600,94600,94600,94600,0
|
|
20240709,162400,15234083000,94600,94600,94600,94600,0
|
|
20240709,162300,15234083000,94600,94600,94600,94600,0
|
|
20240709,162200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,162100,15234083000,94600,94600,94600,94600,0
|
|
20240709,162000,15234083000,94600,94600,94600,94600,0
|
|
20240709,161900,15234083000,94600,94600,94600,94600,0
|
|
20240709,161800,15234083000,94600,94600,94600,94600,0
|
|
20240709,161700,15234083000,94600,94600,94600,94600,0
|
|
20240709,161600,15234083000,94600,94600,94600,94600,0
|
|
20240709,161500,15234083000,94600,94600,94600,94600,0
|
|
20240709,161400,15234083000,94600,94600,94600,94600,0
|
|
20240709,161300,15234083000,94600,94600,94600,94600,0
|
|
20240709,161200,15234083000,94600,94600,94600,94600,0
|
|
20240709,161100,15234083000,94600,94600,94600,94600,0
|
|
20240709,161000,15234083000,94600,94600,94600,94600,0
|
|
20240709,160900,15234083000,94600,94600,94600,94600,0
|
|
20240709,160800,15234083000,94600,94600,94600,94600,0
|
|
20240709,160700,15234083000,94600,94600,94600,94600,0
|
|
20240709,160600,15234083000,94600,94600,94600,94600,0
|
|
20240709,160500,15234083000,94600,94600,94600,94600,0
|
|
20240709,160400,15234083000,94600,94600,94600,94600,0
|
|
20240709,160300,15234083000,94600,94600,94600,94600,0
|
|
20240709,160200,15234083000,94600,94600,94600,94600,0
|
|
20240709,160100,15234083000,94600,94600,94600,94600,0
|
|
20240709,160000,15234083000,94600,94600,94600,94600,0
|
|
20240709,155900,15234083000,94600,94600,94600,94600,0
|
|
20240709,155800,15234083000,94600,94600,94600,94600,0
|
|
20240709,155700,15234083000,94600,94600,94600,94600,0
|
|
20240709,155600,15234083000,94600,94600,94600,94600,0
|
|
20240709,155500,15234083000,94600,94600,94600,94600,0
|
|
20240709,155400,15234083000,94600,94600,94600,94600,0
|
|
20240709,155300,15234083000,94600,94600,94600,94600,0
|
|
20240709,155200,15234083000,94600,94600,94600,94600,3550
|
|
20240709,155100,15234083000,94600,94600,94600,94600,0
|
|
20240709,155000,15234083000,94600,94600,94600,94600,0
|
|
20240709,154900,15234083000,94600,94600,94600,94600,0
|
|
20240709,154800,15234083000,94600,94600,94600,94600,0
|
|
20240709,154700,15234083000,94600,94600,94600,94600,0
|
|
20240709,154600,15234083000,94600,94600,94600,94600,0
|
|
20240709,154500,15234083000,94600,94600,94600,94600,0
|
|
20240709,154400,15234083000,94600,94600,94600,94600,0
|
|
20240709,154300,15234083000,94600,94600,94600,94600,0
|
|
20240709,154200,15234083000,94600,94600,94600,94600,0
|
|
20240709,154100,15234083000,94600,94600,94600,94600,0
|
|
20240709,154000,15234083000,94600,94600,94600,94600,0
|
|
20240709,153900,15234083000,94600,94600,94600,94600,0
|
|
20240709,153800,15234083000,94600,94600,94600,94600,0
|
|
20240709,153700,15234083000,94600,94600,94600,94600,0
|
|
20240709,153600,15234083000,94600,94600,94600,94600,0
|
|
20240709,153500,15234083000,94600,94600,94600,94600,0
|
|
20240709,153400,15234083000,94600,94600,94600,94600,0
|
|
20240709,153300,15234083000,94600,94600,94600,94600,0
|
|
20240709,153200,15234083000,94600,94600,94600,94600,0
|
|
20240709,153100,15234083000,94600,94600,94600,94600,0
|
|
20240709,153000,15234083000,94600,94600,94600,94600,3550
|
|
20240709,152900,14898253000,94400,94400,94400,94400,0
|
|
20240709,152800,14898253000,94400,94400,94400,94400,0
|
|
20240709,152700,14898253000,94400,94400,94400,94400,0
|
|
20240709,152600,14898253000,94400,94400,94400,94400,0
|
|
20240709,152500,14898253000,94400,94400,94400,94400,0
|
|
20240709,152400,14898253000,94400,94400,94400,94400,0
|
|
20240709,152300,14898253000,94400,94400,94400,94400,0
|
|
20240709,152200,14898253000,94400,94400,94400,94400,0
|
|
20240709,152100,14898253000,94400,94400,94400,94400,0
|
|
20240709,152000,14898253000,94400,94400,94400,94400,0
|
|
20240709,151900,14898253000,94400,94500,94600,94400,370
|
|
20240709,151800,14863285700,94500,94600,94600,94500,117
|
|
20240709,151700,14852225700,94600,94600,94600,94500,64
|
|
20240709,151600,14846174800,94600,94500,94600,94400,2618
|
|
20240709,151500,14598654000,94600,94600,94600,94500,75
|
|
20240709,151400,14591562800,94500,94600,94600,94500,456
|
|
20240709,151300,14548468700,94600,94400,94600,94400,440
|
|
20240709,151200,14506892500,94500,94400,94500,94400,41
|
|
20240709,151100,14503019200,94400,94400,94500,94400,171
|
|
20240709,151000,14486874600,94400,94500,94500,94400,104
|
|
20240709,150900,14477053600,94500,94400,94500,94400,56
|
|
20240709,150800,14471765800,94400,94400,94500,94400,51
|
|
20240709,150700,14466949200,94400,94400,94400,94300,427
|
|
20240709,150600,14426668900,94400,94500,94500,94400,112
|
|
20240709,150500,14416091300,94500,94400,94500,94400,36
|
|
20240709,150400,14412690800,94400,94500,94500,94400,1239
|
|
20240709,150300,14295701300,94500,94500,94500,94500,55
|
|
20240709,150200,14290503800,94500,94400,94500,94400,31
|
|
20240709,150100,14287574800,94400,94400,94600,94300,310
|
|
20240709,150000,14258311100,94400,94500,94500,94400,185
|
|
20240709,145900,14240844100,94500,94500,94500,94500,48
|
|
20240709,145800,14236308100,94500,94400,94500,94400,192
|
|
20240709,145700,14218183100,94400,94400,94400,94400,80
|
|
20240709,145600,14210631100,94400,94300,94400,94300,147
|
|
20240709,145500,14196761000,94500,94300,94500,94200,267
|
|
20240709,145400,14171572300,94300,94500,94500,94300,871
|
|
20240709,145300,14089358100,94500,94700,94700,94500,399
|
|
20240709,145200,14051613000,94700,94600,94700,94600,103
|
|
20240709,145100,14041860000,94700,94700,94700,94500,1392
|
|
20240709,145000,13910224100,94700,94700,94800,94700,272
|
|
20240709,144900,13884461600,94700,94900,95000,94700,1142
|
|
20240709,144800,13776149600,95000,95000,95000,94900,134
|
|
20240709,144700,13763426200,95000,95100,95100,94900,199
|
|
20240709,144600,13744537300,95000,94900,95100,94900,453
|
|
20240709,144500,13701512600,94900,95200,95200,94900,655
|
|
20240709,144400,13639275200,95300,95100,95300,95000,658
|
|
20240709,144300,13576737700,95100,95300,95300,95100,721
|
|
20240709,144200,13508098400,95400,95400,95400,95300,395
|
|
20240709,144100,13470434000,95400,95500,95500,95300,431
|
|
20240709,144000,13429308600,95500,95300,95600,95300,8861
|
|
20240709,143900,12583432100,95300,95300,95400,95300,314
|
|
20240709,143800,12553507100,95300,95300,95400,95300,135
|
|
20240709,143700,12540640900,95300,95200,95300,95200,526
|
|
20240709,143600,12490537700,95200,95300,95300,95200,820
|
|
20240709,143500,12412459100,95300,95300,95300,95200,799
|
|
20240709,143400,12336315700,95300,95200,95300,95200,535
|
|
20240709,143300,12285367900,95300,95300,95300,95100,1318
|
|
20240709,143200,12159800800,95300,95200,95300,95100,4409
|
|
20240709,143100,11739856000,95200,95100,95300,95100,1667
|
|
20240709,143000,11581161400,95100,95000,95200,94800,3769
|
|
20240709,142900,11223018600,95000,94600,95000,94400,2948
|
|
20240709,142800,10943484200,94600,94500,94700,94500,1618
|
|
20240709,142700,10790371400,94500,94500,94500,94500,249
|
|
20240709,142600,10766840900,94500,94500,94500,94500,262
|
|
20240709,142500,10742081900,94500,94500,94500,94400,327
|
|
20240709,142400,10711185400,94400,94200,94400,94200,246
|
|
20240709,142300,10687969000,94000,94000,94000,94000,1
|
|
20240709,142200,10687875000,94300,94400,94400,94100,2292
|
|
20240709,142100,10471917800,94400,94400,94400,94400,151
|
|
20240709,142000,10457663400,94300,94400,94400,94300,1101
|
|
20240709,141900,10353788500,94400,94500,94500,94300,358
|
|
20240709,141800,10319994500,94500,94400,94500,94400,291
|
|
20240709,141700,10292508000,94400,94400,94500,94300,1865
|
|
20240709,141600,10116393400,94400,94300,94400,94300,531
|
|
20240709,141500,10066279800,94300,94300,94300,94200,550
|
|
20240709,141400,10014415000,94300,94200,94300,94200,702
|
|
20240709,141300,9948281500,94200,94100,94200,94100,31
|
|
20240709,141200,9945363500,94200,94000,94200,94000,614
|
|
20240709,141100,9887571500,94100,94100,94100,94100,56
|
|
20240709,141000,9882301900,94000,94000,94100,94000,14
|
|
20240709,140900,9880985300,94000,94100,94100,94000,31
|
|
20240709,140800,9878069700,94100,94000,94100,94000,42
|
|
20240709,140700,9874121200,94100,94100,94100,94000,120
|
|
20240709,140600,9862830200,94100,93900,94100,93900,199
|
|
20240709,140500,9844122100,93900,94000,94000,93900,484
|
|
20240709,140400,9798630100,93900,94100,94100,93900,365
|
|
20240709,140300,9764334300,94000,93900,94100,93900,238
|
|
20240709,140200,9741963900,93900,93800,94000,93800,3697
|
|
20240709,140100,9395085400,93800,93800,93900,93700,673
|
|
20240709,140000,9331983400,93900,93900,93900,93800,42
|
|
20240709,135900,9328041800,93800,93900,93900,93800,127
|
|
20240709,135800,9316125900,93900,93800,93900,93800,92
|
|
20240709,135700,9307494800,93900,93900,93900,93800,25
|
|
20240709,135600,9305148800,93900,93800,93900,93800,54
|
|
20240709,135500,9300082200,93900,93900,93900,93900,17
|
|
20240709,135400,9298485900,93900,93800,93900,93800,48
|
|
20240709,135300,9293980200,93900,93800,93900,93800,82
|
|
20240709,135200,9286286800,93800,93900,93900,93800,53
|
|
20240709,135100,9281312100,93900,93800,93900,93800,25
|
|
20240709,135000,9278965200,93800,93900,93900,93800,25
|
|
20240709,134900,9276618700,93900,93900,93900,93900,40
|
|
20240709,134800,9272862700,93900,93800,93900,93800,42
|
|
20240709,134700,9268920400,93800,93800,93800,93800,80
|
|
20240709,134600,9261416400,93800,93800,93800,93700,128
|
|
20240709,134500,9249412000,93800,93800,93800,93700,214
|
|
20240709,134400,9229340900,93800,93800,93800,93700,50
|
|
20240709,134300,9224651000,93800,93800,93800,93800,40
|
|
20240709,134200,9220899000,93800,93800,93800,93800,37
|
|
20240709,134100,9217428400,93800,93700,93800,93700,12
|
|
20240709,134000,9216303200,93800,93700,93800,93700,66
|
|
20240709,133900,9210118200,93700,93700,93700,93700,26
|
|
20240709,133800,9207682000,93700,93700,93700,93700,30
|
|
20240709,133700,9204871000,93700,93800,93900,93700,49
|
|
20240709,133600,9200275800,93800,93700,93800,93700,31
|
|
20240709,133500,9197370500,93800,93700,93800,93700,126
|
|
20240709,133400,9185555700,93700,93600,93700,93600,117
|
|
20240709,133300,9174604400,93700,93600,93900,93600,76
|
|
20240709,133200,9167483400,93600,93600,93600,93500,263
|
|
20240709,133100,9142866800,93600,93600,93600,93500,282
|
|
20240709,133000,9116472100,93600,93500,93600,93500,1318
|
|
20240709,132900,8993147400,93500,93600,93600,93500,153
|
|
20240709,132800,8978833500,93500,93600,93600,93500,362
|
|
20240709,132700,8944970200,93600,93500,93600,93500,293
|
|
20240709,132600,8917547300,93600,93700,93700,93600,1729
|
|
20240709,132500,8755652800,93700,93800,93800,93700,422
|
|
20240709,132400,8716088100,93800,93700,93800,93700,95
|
|
20240709,132300,8707185800,93700,93900,93900,93700,1702
|
|
20240709,132200,8547541000,93900,93900,93900,93900,18
|
|
20240709,132100,8545850800,93800,94000,94000,93800,610
|
|
20240709,132000,8488609200,93900,93900,94000,93900,99
|
|
20240709,131900,8479311800,94000,94000,94000,93900,70
|
|
20240709,131800,8472732000,94000,93900,94000,93900,80
|
|
20240709,131700,8465218500,94000,93900,94000,93900,103
|
|
20240709,131600,8455544000,93900,94000,94000,93900,702
|
|
20240709,131500,8389625400,93900,94000,94100,93900,604
|
|
20240709,131400,8332848900,94000,94100,94100,94000,250
|
|
20240709,131300,8309348100,94000,94100,94100,94000,65
|
|
20240709,131200,8303236700,94000,94100,94100,94000,220
|
|
20240709,131100,8282541200,94100,94100,94100,94000,23
|
|
20240709,131000,8280378300,94000,94000,94100,94000,47
|
|
20240709,130900,8275958800,94100,94100,94100,94000,43
|
|
20240709,130800,8271915500,94100,94000,94100,94000,18
|
|
20240709,130700,8270222200,94100,94100,94100,94000,54
|
|
20240709,130600,8265144800,94100,94000,94100,94000,116
|
|
20240709,130500,8254239700,94000,94000,94000,94000,354
|
|
20240709,130400,8220963700,94000,93900,94000,93900,24
|
|
20240709,130300,8218708900,94000,93900,94000,93900,40
|
|
20240709,130200,8214950500,93900,94000,94000,93900,22
|
|
20240709,130100,8212883400,93900,94000,94000,93900,21
|
|
20240709,130000,8210909600,94000,94000,94000,94000,115
|
|
20240709,125900,8200099600,94000,94000,94000,94000,13
|
|
20240709,125800,8198877600,94000,94100,94100,94000,194
|
|
20240709,125700,8180640800,94000,94000,94000,94000,336
|
|
20240709,125600,8149056800,93900,94000,94000,93900,23
|
|
20240709,125500,8146896900,94000,93900,94000,93900,75
|
|
20240709,125400,8139850500,94000,93900,94000,93800,728
|
|
20240709,125300,8071492700,93900,93800,93900,93800,22
|
|
20240709,125200,8069427700,93900,93900,93900,93800,585
|
|
20240709,125100,8014534700,93900,93900,93900,93900,224
|
|
20240709,125000,7993501100,93900,93800,93900,93800,16
|
|
20240709,124900,7991998900,93900,93900,93900,93800,17
|
|
20240709,124800,7990402800,93900,93900,93900,93900,11
|
|
20240709,124700,7989369900,93900,93900,93900,93900,49
|
|
20240709,124600,7984768800,93900,93900,93900,93900,58
|
|
20240709,124500,7979322600,93900,93900,93900,93900,48
|
|
20240709,124400,7974815400,93800,93900,93900,93800,102
|
|
20240709,124300,7965246300,93800,93800,93900,93800,38
|
|
20240709,124200,7961680600,93800,93900,93900,93800,53
|
|
20240709,124100,7956707800,93800,93900,93900,93800,31
|
|
20240709,124000,7953799200,93800,93900,93900,93800,400
|
|
20240709,123900,7916241200,94000,94000,94000,93900,120
|
|
20240709,123800,7904971900,94000,93900,94000,93900,129
|
|
20240709,123700,7892857300,94000,94000,94000,93900,59
|
|
20240709,123600,7887313300,94000,93900,94000,93900,229
|
|
20240709,123500,7865789500,94000,94000,94000,94000,129
|
|
20240709,123400,7853663500,94000,94000,94000,93900,287
|
|
20240709,123300,7826686700,94000,94000,94000,94000,18
|
|
20240709,123200,7824994700,94000,93900,94000,93900,51
|
|
20240709,123100,7820202300,93900,94000,94000,93900,10
|
|
20240709,123000,7819262500,93900,94000,94000,93900,133
|
|
20240709,122900,7806763000,94000,94000,94000,94000,87
|
|
20240709,122800,7798585000,94000,94000,94100,94000,203
|
|
20240709,122700,7779502200,94100,94100,94100,94100,14
|
|
20240709,122600,7778184800,94100,94100,94100,94100,14
|
|
20240709,122500,7776867400,94100,94100,94100,94100,15
|
|
20240709,122400,7775455900,94000,94100,94100,94000,372
|
|
20240709,122300,7740486000,94100,94000,94100,94000,68
|
|
20240709,122200,7734093200,94000,94100,94100,94000,43
|
|
20240709,122100,7730047100,94100,94100,94100,94100,12
|
|
20240709,122000,7728917900,94100,94100,94100,94100,16
|
|
20240709,121900,7727412300,94100,94100,94100,94100,30
|
|
20240709,121800,7724589300,94200,94100,94200,94100,108
|
|
20240709,121700,7714421400,94100,94000,94200,94000,22
|
|
20240709,121600,7712351300,94000,94100,94200,94000,30
|
|
20240709,121500,7709529200,94100,94100,94100,94000,24
|
|
20240709,121400,7707271300,94100,94000,94100,94000,58
|
|
20240709,121300,7701815200,93900,93900,94100,93900,13
|
|
20240709,121200,7700592900,93900,94100,94100,93900,126
|
|
20240709,121100,7688758000,94000,94000,94000,94000,27
|
|
20240709,121000,7686220000,94000,94000,94000,94000,130
|
|
20240709,120900,7674000000,94000,94000,94000,94000,14
|
|
20240709,120800,7672684000,93900,94100,94100,93900,345
|
|
20240709,120700,7640269800,94100,94000,94100,94000,127
|
|
20240709,120600,7628322000,94000,94000,94000,93900,75
|
|
20240709,120500,7621272100,94000,94000,94000,94000,27
|
|
20240709,120400,7618734100,94000,94000,94000,94000,18
|
|
20240709,120300,7617042100,94000,94000,94000,94000,96
|
|
20240709,120200,7608018100,94000,93900,94000,93900,154
|
|
20240709,120100,7593555900,93900,93800,93900,93800,10
|
|
20240709,120000,7592617000,93900,93900,94000,93800,288
|
|
20240709,115900,7565585100,94000,94000,94000,94000,15
|
|
20240709,115800,7564175100,94000,94000,94000,94000,9
|
|
20240709,115700,7563329100,94000,93900,94000,93900,14
|
|
20240709,115600,7562013200,93900,94000,94000,93900,129
|
|
20240709,115500,7549899300,94000,93900,94000,93900,119
|
|
20240709,115400,7538723800,93900,94000,94000,93900,216
|
|
20240709,115300,7518440000,94000,94000,94000,94000,24
|
|
20240709,115200,7516184000,94000,94000,94000,93900,31
|
|
20240709,115100,7513272000,94000,94000,94000,93900,10
|
|
20240709,115000,7512332100,94000,93900,94000,93900,38
|
|
20240709,114900,7508762300,94000,94000,94000,94000,121
|
|
20240709,114800,7497388300,94000,94000,94000,93900,92
|
|
20240709,114700,7488745300,94000,94000,94000,93900,196
|
|
20240709,114600,7470321800,94000,94100,94100,94000,1414
|
|
20240709,114500,7337300300,94200,94200,94200,94200,13
|
|
20240709,114400,7336075700,94200,94200,94200,94200,34
|
|
20240709,114300,7332872900,94200,94200,94200,94200,10
|
|
20240709,114200,7331930900,94200,94200,94200,94100,17
|
|
20240709,114100,7330329600,94200,94200,94200,94200,10
|
|
20240709,114000,7329387600,94100,94100,94100,94000,19
|
|
20240709,113900,7327600300,94100,94100,94200,94000,141
|
|
20240709,113800,7314342500,94200,94100,94200,94100,122
|
|
20240709,113700,7302850900,94200,94200,94200,94100,26
|
|
20240709,113600,7300402900,94100,94200,94200,94100,6
|
|
20240709,113500,7299837800,94100,94200,94200,94100,21
|
|
20240709,113400,7297860700,94200,94200,94200,94100,47
|
|
20240709,113300,7293436300,94100,94100,94100,94000,71
|
|
20240709,113200,7286755600,94100,94000,94100,94000,163
|
|
20240709,113100,7271419400,94000,94100,94100,94000,19
|
|
20240709,113000,7269631800,94000,94100,94100,94000,90
|
|
20240709,112900,7261163500,94100,94100,94100,94100,13
|
|
20240709,112800,7259940200,94000,94100,94100,94000,17
|
|
20240709,112700,7258340800,94100,94000,94100,94000,124
|
|
20240709,112600,7246673400,94000,94000,94100,94000,119
|
|
20240709,112500,7235486100,94000,94100,94100,94000,14
|
|
20240709,112400,7234169000,94100,94100,94100,94100,14
|
|
20240709,112300,7232851600,94100,94100,94100,94100,10
|
|
20240709,112200,7231910600,94000,93900,94100,93900,153
|
|
20240709,112100,7217528400,94000,94000,94000,93900,130
|
|
20240709,112000,7205318800,94000,94000,94000,94000,16
|
|
20240709,111900,7203814800,94000,94000,94000,93900,68
|
|
20240709,111800,7197426700,94000,93900,94000,93900,199
|
|
20240709,111700,7178724300,94000,93900,94000,93900,87
|
|
20240709,111600,7170553400,93900,94000,94000,93900,53
|
|
20240709,111500,7165575400,93900,93900,94000,93900,121
|
|
20240709,111400,7154212700,94000,93900,94000,93900,56
|
|
20240709,111300,7148948800,94000,93900,94000,93900,13
|
|
20240709,111200,7147727000,93900,94000,94000,93900,36
|
|
20240709,111100,7144343100,94000,94000,94000,94000,22
|
|
20240709,111000,7142275100,94000,93900,94000,93900,33
|
|
20240709,110900,7139175600,94000,94000,94000,94000,14
|
|
20240709,110800,7137859600,93900,94000,94000,93900,396
|
|
20240709,110700,7100654700,94000,94100,94100,94000,91
|
|
20240709,110600,7092099200,94100,94100,94100,94100,30
|
|
20240709,110500,7089276200,94000,93900,94000,93900,125
|
|
20240709,110400,7077537300,93900,93800,93900,93800,108
|
|
20240709,110300,7067396300,93900,93900,93900,93800,51
|
|
20240709,110200,7062608200,93900,93800,93900,93800,285
|
|
20240709,110100,7035873600,93800,93800,93800,93800,36
|
|
20240709,110000,7032496800,93700,93800,93900,93700,349
|
|
20240709,105900,6999768000,93900,93900,93900,93800,178
|
|
20240709,105800,6983066600,93900,93900,93900,93900,39
|
|
20240709,105700,6979404500,93900,93900,93900,93800,225
|
|
20240709,105600,6958292300,93900,93800,93900,93800,410
|
|
20240709,105500,6919798300,93900,93800,93900,93800,172
|
|
20240709,105400,6903657300,93800,93900,93900,93800,354
|
|
20240709,105300,6870449200,93900,93800,93900,93800,55
|
|
20240709,105200,6865288900,93900,93800,93900,93800,108
|
|
20240709,105100,6855157100,93900,93900,94000,93800,724
|
|
20240709,105000,6787189300,93900,94000,94000,93900,116
|
|
20240709,104900,6776293900,94000,94100,94100,93900,255
|
|
20240709,104800,6752321800,94100,94100,94100,94100,40
|
|
20240709,104700,6748557800,94100,94000,94100,94000,43
|
|
20240709,104600,6744514400,94100,94100,94100,94000,389
|
|
20240709,104500,6707947000,94100,94200,94200,94000,746
|
|
20240709,104400,6637750900,94200,94200,94300,94200,285
|
|
20240709,104300,6610902600,94400,94300,94400,94300,223
|
|
20240709,104200,6589872800,94300,94300,94300,94200,218
|
|
20240709,104100,6569325600,94300,94300,94300,94300,221
|
|
20240709,104000,6548485300,94200,94200,94300,94200,57
|
|
20240709,103900,6543115000,94300,94200,94300,94200,188
|
|
20240709,103800,6525401800,94200,94100,94300,94100,128
|
|
20240709,103700,6513343400,94200,94100,94200,94100,63
|
|
20240709,103600,6507412800,94100,94300,94300,94000,2497
|
|
20240709,103500,6272218200,94400,94500,94500,94300,342
|
|
20240709,103400,6239933200,94400,94700,94700,94400,1097
|
|
20240709,103300,6136209700,94600,94700,94700,94600,56
|
|
20240709,103200,6130907400,94700,94700,94700,94700,24
|
|
20240709,103100,6128634600,94700,94700,94700,94700,53
|
|
20240709,103000,6123615500,94700,94600,94700,94600,101
|
|
20240709,102900,6114060100,94600,94600,94600,94400,338
|
|
20240709,102800,6082131700,94500,94600,94600,94500,407
|
|
20240709,102700,6043667800,94600,94400,94600,94400,266
|
|
20240709,102600,6018518000,94300,94400,94400,94300,237
|
|
20240709,102500,5996145700,94400,94500,94500,94300,124
|
|
20240709,102400,5984440200,94400,94400,94500,94400,561
|
|
20240709,102300,5931480500,94400,94600,94600,94400,717
|
|
20240709,102200,5863684700,94700,94700,94700,94600,74
|
|
20240709,102100,5856680600,94600,94700,94700,94600,30
|
|
20240709,102000,5853839800,94700,94700,94700,94600,170
|
|
20240709,101900,5837754000,94700,94800,94800,94700,139
|
|
20240709,101800,5824587800,94800,94800,94900,94700,347
|
|
20240709,101700,5791700400,94700,94800,94800,94700,199
|
|
20240709,101600,5772835600,94900,94900,94900,94800,47
|
|
20240709,101500,5768378300,94900,94900,94900,94700,270
|
|
20240709,101400,5742789100,94900,94900,95000,94900,677
|
|
20240709,101300,5678522500,95000,95000,95000,94900,174
|
|
20240709,101200,5662002500,95000,94800,95000,94800,849
|
|
20240709,101100,5581451200,94800,94600,94800,94600,408
|
|
20240709,101000,5542828500,94600,94400,94600,94400,1362
|
|
20240709,100900,5414175600,94300,94200,94400,94200,122
|
|
20240709,100800,5402678100,94200,94200,94400,94200,184
|
|
20240709,100700,5385341700,94300,94200,94300,94200,263
|
|
20240709,100600,5360546600,94200,94200,94200,94100,316
|
|
20240709,100500,5330791000,94200,94300,94300,94200,11
|
|
20240709,100400,5329753800,94300,94200,94300,94200,75
|
|
20240709,100300,5322682200,94200,94200,94200,94200,100
|
|
20240709,100200,5313262200,94200,94400,94400,94200,361
|
|
20240709,100100,5279253000,94300,94300,94400,94300,160
|
|
20240709,100000,5264163600,94300,94300,94400,94200,173
|
|
20240709,095900,5247852300,94300,94500,94500,94100,268
|
|
20240709,095800,5222548900,94500,94200,94500,94200,450
|
|
20240709,095700,5180054900,94100,94200,94300,94100,132
|
|
20240709,095600,5167621300,94300,94200,94300,94100,95
|
|
20240709,095500,5158671200,94200,94200,94200,94100,301
|
|
20240709,095400,5130334800,94200,94200,94300,94200,124
|
|
20240709,095300,5118652500,94200,94200,94200,94200,309
|
|
20240709,095200,5089544700,94200,94200,94200,94100,122
|
|
20240709,095100,5078055200,94200,94200,94200,94100,132
|
|
20240709,095000,5065627800,94200,94400,94400,94200,261
|
|
20240709,094900,5041017200,94400,94300,94400,94300,54
|
|
20240709,094800,5035921600,94300,94400,94400,94300,60
|
|
20240709,094700,5030260600,94300,94400,94600,94300,252
|
|
20240709,094600,5006461300,94400,94300,94400,94100,905
|
|
20240709,094500,4921123500,94300,94300,94300,94200,32
|
|
20240709,094400,4918106100,94300,94200,94300,94100,994
|
|
20240709,094300,4824534200,94300,94200,94300,94200,628
|
|
20240709,094200,4765370700,94300,94600,94600,94200,766
|
|
20240709,094100,4693082500,94600,94700,94700,94600,1248
|
|
20240709,094000,4574935800,94700,94600,94700,94600,75
|
|
20240709,093900,4567839500,94600,94600,94700,94500,882
|
|
20240709,093800,4484393200,94700,94700,94700,94600,304
|
|
20240709,093700,4455614600,94600,94500,94600,94500,486
|
|
20240709,093600,4409660300,94500,94500,94600,94400,298
|
|
20240709,093500,4381499100,94500,94600,94600,94500,601
|
|
20240709,093400,4324703700,94600,94700,94800,94600,1142
|
|
20240709,093300,4216558700,94700,94800,94800,94600,376
|
|
20240709,093200,4180969400,94700,95000,95000,94700,581
|
|
20240709,093100,4125864900,95100,95100,95300,95000,2537
|
|
20240709,093000,3884376300,95100,94900,95200,94900,4465
|
|
20240709,092900,3460028500,94900,94700,95000,94500,4481
|
|
20240709,092800,3035232000,94700,94300,94700,94300,609
|
|
20240709,092700,2977641700,94400,94600,94600,94300,996
|
|
20240709,092600,2883591800,94500,94600,94600,94500,213
|
|
20240709,092500,2863446000,94600,94500,94700,94500,752
|
|
20240709,092400,2792305300,94500,94700,94800,94400,566
|
|
20240709,092300,2738699300,94800,94600,94900,94500,1770
|
|
20240709,092200,2571032200,94600,94500,94700,94500,394
|
|
20240709,092100,2533767400,94500,94500,94600,94500,341
|
|
20240709,092000,2501538900,94600,94300,94700,94200,623
|
|
20240709,091900,2442647600,94300,94900,94900,94300,698
|
|
20240709,091800,2376606400,94900,94300,94900,94100,3511
|
|
20240709,091700,2044318100,94200,94200,94400,94200,398
|
|
20240709,091600,2006806800,94200,94000,94300,94000,414
|
|
20240709,091500,1967808400,94100,94000,94300,93800,536
|
|
20240709,091400,1917406600,94000,94400,94400,94000,652
|
|
20240709,091300,1856082800,94100,93900,94400,93900,1243
|
|
20240709,091200,1739089100,93900,93900,93900,93700,415
|
|
20240709,091100,1700134600,93900,93800,94100,93800,168
|
|
20240709,091000,1684366300,93800,94200,94200,93700,873
|
|
20240709,090900,1602294900,94200,94500,94600,94100,1235
|
|
20240709,090800,1485774400,94600,94100,94700,94100,5133
|
|
20240709,090700,1000988500,94100,93900,94300,93900,1670
|
|
20240709,090600,843818000,93900,93700,94000,93700,610
|
|
20240709,090500,786522600,93700,94000,94200,93700,932
|
|
20240709,090400,698976000,94000,93700,94200,93700,1236
|
|
20240709,090300,582826400,93800,93600,93800,93300,1691
|
|
20240709,090200,424643200,93600,93600,93700,93500,441
|
|
20240709,090100,383362800,93600,93400,93600,93300,1082
|
|
20240709,090000,282190100,93300,92700,93300,92700,2957
|