647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,194300,16185727400,94100,94100,94100,94100,0
|
|
20240722,194200,16185727400,94100,94100,94100,94100,0
|
|
20240722,194100,16185727400,94100,94100,94100,94100,0
|
|
20240722,194000,16185727400,94100,94100,94100,94100,0
|
|
20240722,193900,16185727400,94100,94100,94100,94100,0
|
|
20240722,193800,16185727400,94100,94100,94100,94100,0
|
|
20240722,193700,16185727400,94100,94100,94100,94100,0
|
|
20240722,193600,16185727400,94100,94100,94100,94100,0
|
|
20240722,193500,16185727400,94100,94100,94100,94100,0
|
|
20240722,193400,16185727400,94100,94100,94100,94100,0
|
|
20240722,193300,16185727400,94100,94100,94100,94100,0
|
|
20240722,193200,16185727400,94100,94100,94100,94100,0
|
|
20240722,193100,16185727400,94100,94100,94100,94100,0
|
|
20240722,193000,16185727400,94100,94100,94100,94100,0
|
|
20240722,192900,16185727400,94100,94100,94100,94100,0
|
|
20240722,192800,16185727400,94100,94100,94100,94100,0
|
|
20240722,192700,16185727400,94100,94100,94100,94100,0
|
|
20240722,192600,16185727400,94100,94100,94100,94100,0
|
|
20240722,192500,16185727400,94100,94100,94100,94100,0
|
|
20240722,192400,16185727400,94100,94100,94100,94100,0
|
|
20240722,192300,16185727400,94100,94100,94100,94100,0
|
|
20240722,192200,16185727400,94100,94100,94100,94100,0
|
|
20240722,192100,16185727400,94100,94100,94100,94100,0
|
|
20240722,192000,16185727400,94100,94100,94100,94100,0
|
|
20240722,191900,16185727400,94100,94100,94100,94100,0
|
|
20240722,191800,16185727400,94100,94100,94100,94100,0
|
|
20240722,191700,16185727400,94100,94100,94100,94100,0
|
|
20240722,191600,16185727400,94100,94100,94100,94100,0
|
|
20240722,191500,16185727400,94100,94100,94100,94100,0
|
|
20240722,191400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,191300,16185727400,94100,94100,94100,94100,0
|
|
20240722,191200,16185727400,94100,94100,94100,94100,0
|
|
20240722,191100,16185727400,94100,94100,94100,94100,0
|
|
20240722,191000,16185727400,94100,94100,94100,94100,0
|
|
20240722,190900,16185727400,94100,94100,94100,94100,0
|
|
20240722,190800,16185727400,94100,94100,94100,94100,0
|
|
20240722,190700,16185727400,94100,94100,94100,94100,0
|
|
20240722,190600,16185727400,94100,94100,94100,94100,0
|
|
20240722,190500,16185727400,94100,94100,94100,94100,0
|
|
20240722,190400,16185727400,94100,94100,94100,94100,0
|
|
20240722,190300,16185727400,94100,94100,94100,94100,0
|
|
20240722,190200,16185727400,94100,94100,94100,94100,0
|
|
20240722,190100,16185727400,94100,94100,94100,94100,0
|
|
20240722,190000,16185727400,94100,94100,94100,94100,0
|
|
20240722,185900,16185727400,94100,94100,94100,94100,0
|
|
20240722,185800,16185727400,94100,94100,94100,94100,0
|
|
20240722,185700,16185727400,94100,94100,94100,94100,0
|
|
20240722,185600,16185727400,94100,94100,94100,94100,0
|
|
20240722,185500,16185727400,94100,94100,94100,94100,0
|
|
20240722,185400,16185727400,94100,94100,94100,94100,0
|
|
20240722,185300,16185727400,94100,94100,94100,94100,0
|
|
20240722,185200,16185727400,94100,94100,94100,94100,0
|
|
20240722,185100,16185727400,94100,94100,94100,94100,0
|
|
20240722,185000,16185727400,94100,94100,94100,94100,0
|
|
20240722,184900,16185727400,94100,94100,94100,94100,0
|
|
20240722,184800,16185727400,94100,94100,94100,94100,0
|
|
20240722,184700,16185727400,94100,94100,94100,94100,0
|
|
20240722,184600,16185727400,94100,94100,94100,94100,0
|
|
20240722,184500,16185727400,94100,94100,94100,94100,0
|
|
20240722,184400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,184300,16185727400,94100,94100,94100,94100,0
|
|
20240722,184200,16185727400,94100,94100,94100,94100,0
|
|
20240722,184100,16185727400,94100,94100,94100,94100,0
|
|
20240722,184000,16185727400,94100,94100,94100,94100,0
|
|
20240722,183900,16185727400,94100,94100,94100,94100,0
|
|
20240722,183800,16185727400,94100,94100,94100,94100,0
|
|
20240722,183700,16185727400,94100,94100,94100,94100,0
|
|
20240722,183600,16185727400,94100,94100,94100,94100,0
|
|
20240722,183500,16185727400,94100,94100,94100,94100,0
|
|
20240722,183400,16185727400,94100,94100,94100,94100,0
|
|
20240722,183300,16185727400,94100,94100,94100,94100,0
|
|
20240722,183200,16185727400,94100,94100,94100,94100,0
|
|
20240722,183100,16185727400,94100,94100,94100,94100,0
|
|
20240722,183000,16185727400,94100,94100,94100,94100,0
|
|
20240722,182900,16185727400,94100,94100,94100,94100,0
|
|
20240722,182800,16185727400,94100,94100,94100,94100,0
|
|
20240722,182700,16185727400,94100,94100,94100,94100,0
|
|
20240722,182600,16185727400,94100,94100,94100,94100,0
|
|
20240722,182500,16185727400,94100,94100,94100,94100,0
|
|
20240722,182400,16185727400,94100,94100,94100,94100,0
|
|
20240722,182300,16185727400,94100,94100,94100,94100,0
|
|
20240722,182200,16185727400,94100,94100,94100,94100,0
|
|
20240722,182100,16185727400,94100,94100,94100,94100,0
|
|
20240722,182000,16185727400,94100,94100,94100,94100,0
|
|
20240722,181900,16185727400,94100,94100,94100,94100,0
|
|
20240722,181800,16185727400,94100,94100,94100,94100,0
|
|
20240722,181700,16185727400,94100,94100,94100,94100,0
|
|
20240722,181600,16185727400,94100,94100,94100,94100,0
|
|
20240722,181500,16185727400,94100,94100,94100,94100,0
|
|
20240722,181400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,181300,16185727400,94100,94100,94100,94100,0
|
|
20240722,181200,16185727400,94100,94100,94100,94100,0
|
|
20240722,181100,16185727400,94100,94100,94100,94100,0
|
|
20240722,181000,16185727400,94100,94100,94100,94100,0
|
|
20240722,180900,16185727400,94100,94100,94100,94100,0
|
|
20240722,180800,16185727400,94100,94100,94100,94100,0
|
|
20240722,180700,16185727400,94100,94100,94100,94100,0
|
|
20240722,180600,16185727400,94100,94100,94100,94100,0
|
|
20240722,180500,16185727400,94100,94100,94100,94100,0
|
|
20240722,180400,16185727400,94100,94100,94100,94100,0
|
|
20240722,180300,16185727400,94100,94100,94100,94100,0
|
|
20240722,180200,16185727400,94100,94100,94100,94100,0
|
|
20240722,180100,16185727400,94100,94100,94100,94100,0
|
|
20240722,180000,16185727400,94100,94100,94100,94100,0
|
|
20240722,175900,16185727400,94100,94100,94100,94100,0
|
|
20240722,175800,16185727400,94100,94100,94100,94100,0
|
|
20240722,175700,16185727400,94100,94100,94100,94100,0
|
|
20240722,175600,16185727400,94100,94100,94100,94100,0
|
|
20240722,175500,16185727400,94100,94100,94100,94100,0
|
|
20240722,175400,16185727400,94100,94100,94100,94100,0
|
|
20240722,175300,16185727400,94100,94100,94100,94100,0
|
|
20240722,175200,16185727400,94100,94100,94100,94100,0
|
|
20240722,175100,16185727400,94100,94100,94100,94100,0
|
|
20240722,175000,16185727400,94100,94100,94100,94100,0
|
|
20240722,174900,16185727400,94100,94100,94100,94100,0
|
|
20240722,174800,16185727400,94100,94100,94100,94100,0
|
|
20240722,174700,16185727400,94100,94100,94100,94100,0
|
|
20240722,174600,16185727400,94100,94100,94100,94100,0
|
|
20240722,174500,16185727400,94100,94100,94100,94100,0
|
|
20240722,174400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,174300,16185727400,94100,94100,94100,94100,0
|
|
20240722,174200,16185727400,94100,94100,94100,94100,0
|
|
20240722,174100,16185727400,94100,94100,94100,94100,0
|
|
20240722,174000,16185727400,94100,94100,94100,94100,0
|
|
20240722,173900,16185727400,94100,94100,94100,94100,0
|
|
20240722,173800,16185727400,94100,94100,94100,94100,0
|
|
20240722,173700,16185727400,94100,94100,94100,94100,0
|
|
20240722,173600,16185727400,94100,94100,94100,94100,0
|
|
20240722,173500,16185727400,94100,94100,94100,94100,0
|
|
20240722,173400,16185727400,94100,94100,94100,94100,0
|
|
20240722,173300,16185727400,94100,94100,94100,94100,0
|
|
20240722,173200,16185727400,94100,94100,94100,94100,0
|
|
20240722,173100,16185727400,94100,94100,94100,94100,0
|
|
20240722,173000,16185727400,94100,94100,94100,94100,0
|
|
20240722,172900,16185727400,94100,94100,94100,94100,0
|
|
20240722,172800,16185727400,94100,94100,94100,94100,0
|
|
20240722,172700,16185727400,94100,94100,94100,94100,0
|
|
20240722,172600,16185727400,94100,94100,94100,94100,0
|
|
20240722,172500,16185727400,94100,94100,94100,94100,0
|
|
20240722,172400,16185727400,94100,94100,94100,94100,0
|
|
20240722,172300,16185727400,94100,94100,94100,94100,0
|
|
20240722,172200,16185727400,94100,94100,94100,94100,0
|
|
20240722,172100,16185727400,94100,94100,94100,94100,0
|
|
20240722,172000,16185727400,94100,94100,94100,94100,0
|
|
20240722,171900,16185727400,94100,94100,94100,94100,0
|
|
20240722,171800,16185727400,94100,94100,94100,94100,0
|
|
20240722,171700,16185727400,94100,94100,94100,94100,0
|
|
20240722,171600,16185727400,94100,94100,94100,94100,0
|
|
20240722,171500,16185727400,94100,94100,94100,94100,0
|
|
20240722,171400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,171300,16185727400,94100,94100,94100,94100,0
|
|
20240722,171200,16185727400,94100,94100,94100,94100,0
|
|
20240722,171100,16185727400,94100,94100,94100,94100,0
|
|
20240722,171000,16185727400,94100,94100,94100,94100,0
|
|
20240722,170900,16185727400,94100,94100,94100,94100,0
|
|
20240722,170800,16185727400,94100,94100,94100,94100,0
|
|
20240722,170700,16185727400,94100,94100,94100,94100,0
|
|
20240722,170600,16185727400,94100,94100,94100,94100,0
|
|
20240722,170500,16185727400,94100,94100,94100,94100,0
|
|
20240722,170400,16185727400,94100,94100,94100,94100,0
|
|
20240722,170300,16185727400,94100,94100,94100,94100,0
|
|
20240722,170200,16185727400,94100,94100,94100,94100,0
|
|
20240722,170100,16185727400,94100,94100,94100,94100,0
|
|
20240722,170000,16185727400,94100,94100,94100,94100,0
|
|
20240722,165900,16185727400,94100,94100,94100,94100,0
|
|
20240722,165800,16185727400,94100,94100,94100,94100,0
|
|
20240722,165700,16185727400,94100,94100,94100,94100,0
|
|
20240722,165600,16185727400,94100,94100,94100,94100,0
|
|
20240722,165500,16185727400,94100,94100,94100,94100,0
|
|
20240722,165400,16185727400,94100,94100,94100,94100,0
|
|
20240722,165300,16185727400,94100,94100,94100,94100,0
|
|
20240722,165200,16185727400,94100,94100,94100,94100,0
|
|
20240722,165100,16185727400,94100,94100,94100,94100,0
|
|
20240722,165000,16185727400,94100,94100,94100,94100,0
|
|
20240722,164900,16185727400,94100,94100,94100,94100,0
|
|
20240722,164800,16185727400,94100,94100,94100,94100,0
|
|
20240722,164700,16185727400,94100,94100,94100,94100,0
|
|
20240722,164600,16185727400,94100,94100,94100,94100,0
|
|
20240722,164500,16185727400,94100,94100,94100,94100,0
|
|
20240722,164400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,164300,16185727400,94100,94100,94100,94100,0
|
|
20240722,164200,16185727400,94100,94100,94100,94100,0
|
|
20240722,164100,16185727400,94100,94100,94100,94100,0
|
|
20240722,164000,16185727400,94100,94100,94100,94100,0
|
|
20240722,163900,16185727400,94100,94100,94100,94100,0
|
|
20240722,163800,16185727400,94100,94100,94100,94100,0
|
|
20240722,163700,16185727400,94100,94100,94100,94100,0
|
|
20240722,163600,16185727400,94100,94100,94100,94100,0
|
|
20240722,163500,16185727400,94100,94100,94100,94100,0
|
|
20240722,163400,16185727400,94100,94100,94100,94100,0
|
|
20240722,163300,16185727400,94100,94100,94100,94100,0
|
|
20240722,163200,16185727400,94100,94100,94100,94100,0
|
|
20240722,163100,16185727400,94100,94100,94100,94100,0
|
|
20240722,163000,16185727400,94100,94100,94100,94100,0
|
|
20240722,162900,16185727400,94100,94100,94100,94100,0
|
|
20240722,162800,16185727400,94100,94100,94100,94100,0
|
|
20240722,162700,16185727400,94100,94100,94100,94100,0
|
|
20240722,162600,16185727400,94100,94100,94100,94100,0
|
|
20240722,162500,16185727400,94100,94100,94100,94100,0
|
|
20240722,162400,16185727400,94100,94100,94100,94100,0
|
|
20240722,162300,16185727400,94100,94100,94100,94100,0
|
|
20240722,162200,16185727400,94100,94100,94100,94100,0
|
|
20240722,162100,16185727400,94100,94100,94100,94100,0
|
|
20240722,162000,16185727400,94100,94100,94100,94100,0
|
|
20240722,161900,16185727400,94100,94100,94100,94100,0
|
|
20240722,161800,16185727400,94100,94100,94100,94100,0
|
|
20240722,161700,16185727400,94100,94100,94100,94100,0
|
|
20240722,161600,16185727400,94100,94100,94100,94100,0
|
|
20240722,161500,16185727400,94100,94100,94100,94100,0
|
|
20240722,161400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,161300,16185727400,94100,94100,94100,94100,0
|
|
20240722,161200,16185727400,94100,94100,94100,94100,0
|
|
20240722,161100,16185727400,94100,94100,94100,94100,0
|
|
20240722,161000,16185727400,94100,94100,94100,94100,0
|
|
20240722,160900,16185727400,94100,94100,94100,94100,0
|
|
20240722,160800,16185727400,94100,94100,94100,94100,0
|
|
20240722,160700,16185727400,94100,94100,94100,94100,0
|
|
20240722,160600,16185727400,94100,94100,94100,94100,0
|
|
20240722,160500,16185727400,94100,94100,94100,94100,0
|
|
20240722,160400,16185727400,94100,94100,94100,94100,0
|
|
20240722,160300,16185727400,94100,94100,94100,94100,0
|
|
20240722,160200,16185727400,94100,94100,94100,94100,0
|
|
20240722,160100,16185727400,94100,94100,94100,94100,0
|
|
20240722,160000,16185727400,94100,94100,94100,94100,0
|
|
20240722,155900,16185727400,94100,94100,94100,94100,0
|
|
20240722,155800,16185727400,94100,94100,94100,94100,0
|
|
20240722,155700,16185727400,94100,94100,94100,94100,0
|
|
20240722,155600,16185727400,94100,94100,94100,94100,0
|
|
20240722,155500,16185727400,94100,94100,94100,94100,0
|
|
20240722,155400,16185727400,94100,94100,94100,94100,0
|
|
20240722,155300,16185727400,94100,94100,94100,94100,0
|
|
20240722,155200,16185727400,94100,94100,94100,94100,0
|
|
20240722,155100,16185727400,94100,94100,94100,94100,0
|
|
20240722,155000,16185727400,94100,94100,94100,94100,0
|
|
20240722,154900,16185727400,94100,94100,94100,94100,0
|
|
20240722,154800,16185727400,94100,94100,94100,94100,0
|
|
20240722,154700,16185727400,94100,94100,94100,94100,0
|
|
20240722,154600,16185727400,94100,94100,94100,94100,0
|
|
20240722,154500,16185727400,94100,94100,94100,94100,0
|
|
20240722,154400,16185727400,94100,94100,94100,94100,5378
|
|
20240722,154300,16185727400,94100,94100,94100,94100,0
|
|
20240722,154200,16185727400,94100,94100,94100,94100,0
|
|
20240722,154100,16185727400,94100,94100,94100,94100,0
|
|
20240722,154000,16185727400,94100,94100,94100,94100,0
|
|
20240722,153900,16185727400,94100,94100,94100,94100,0
|
|
20240722,153800,16185727400,94100,94100,94100,94100,0
|
|
20240722,153700,16185727400,94100,94100,94100,94100,0
|
|
20240722,153600,16185727400,94100,94100,94100,94100,0
|
|
20240722,153500,16185727400,94100,94100,94100,94100,0
|
|
20240722,153400,16185727400,94100,94100,94100,94100,0
|
|
20240722,153300,16185727400,94100,94100,94100,94100,0
|
|
20240722,153200,16185727400,94100,94100,94100,94100,0
|
|
20240722,153100,16185727400,94100,94100,94100,94100,0
|
|
20240722,153000,16185727400,94100,94100,94100,94100,5378
|
|
20240722,152900,15679657600,94400,94400,94400,94400,0
|
|
20240722,152800,15679657600,94400,94400,94400,94400,0
|
|
20240722,152700,15679657600,94400,94400,94400,94400,0
|
|
20240722,152600,15679657600,94400,94400,94400,94400,0
|
|
20240722,152500,15679657600,94400,94400,94400,94400,0
|
|
20240722,152400,15679657600,94400,94400,94400,94400,0
|
|
20240722,152300,15679657600,94400,94400,94400,94400,0
|
|
20240722,152200,15679657600,94400,94400,94400,94400,0
|
|
20240722,152100,15679657600,94400,94400,94400,94400,0
|
|
20240722,152000,15679657600,94400,94400,94400,94400,0
|
|
20240722,151900,15679657600,94400,94300,94600,94300,170
|
|
20240722,151800,15663614200,94300,94300,94300,94100,1003
|
|
20240722,151700,15569155000,94300,94500,94500,94200,536
|
|
20240722,151600,15518604700,94400,94500,94500,94400,289
|
|
20240722,151500,15491310900,94400,94500,94500,94400,74
|
|
20240722,151400,15484325200,94500,94600,94600,94500,358
|
|
20240722,151300,15450469800,94500,94600,94600,94500,352
|
|
20240722,151200,15417186500,94700,94700,94700,94700,10
|
|
20240722,151100,15416239500,94700,94500,94800,94500,205
|
|
20240722,151000,15396822200,94700,94200,94700,94100,713
|
|
20240722,150900,15329417600,94300,94000,94400,94000,703
|
|
20240722,150800,15263199700,94000,94200,94200,94000,1237
|
|
20240722,150700,15146796600,94100,94400,94400,94100,2021
|
|
20240722,150600,14956468700,94300,94300,94300,94300,94
|
|
20240722,150500,14947604500,94300,94300,94300,94200,48
|
|
20240722,150400,14943080600,94300,94300,94300,94300,280
|
|
20240722,150300,14916676600,94300,94300,94300,94200,378
|
|
20240722,150200,14881046100,94300,94400,94400,94200,1641
|
|
20240722,150100,14726251100,94400,94700,94700,94400,501
|
|
20240722,150000,14678879800,94800,94800,94800,94700,7
|
|
20240722,145900,14678216300,94700,94800,94800,94700,32
|
|
20240722,145800,14675185700,94700,94800,94800,94700,73
|
|
20240722,145700,14668270500,94800,94800,94800,94700,125
|
|
20240722,145600,14656432000,94700,94800,94800,94700,127
|
|
20240722,145500,14644394700,94800,94900,94900,94800,33
|
|
20240722,145400,14641265300,94800,94900,94900,94800,158
|
|
20240722,145300,14626281900,94800,94900,94900,94800,32
|
|
20240722,145200,14623246700,94900,94900,94900,94900,209
|
|
20240722,145100,14603412600,94900,94900,94900,94900,10
|
|
20240722,145000,14602463600,94900,95000,95000,94900,53
|
|
20240722,144900,14597428700,95100,95000,95100,95000,501
|
|
20240722,144800,14549823700,95000,95000,95000,94900,99
|
|
20240722,144700,14540423800,95000,95000,95000,94900,27
|
|
20240722,144600,14537858900,94900,95000,95000,94900,142
|
|
20240722,144500,14524379100,95000,95000,95000,95000,69
|
|
20240722,144400,14517824100,95000,94900,95000,94800,176
|
|
20240722,144300,14501111900,94900,94900,94900,94800,135
|
|
20240722,144200,14488301000,94900,94900,94900,94800,91
|
|
20240722,144100,14479665600,94900,94900,95000,94900,200
|
|
20240722,144000,14460681500,94900,94800,94900,94800,291
|
|
20240722,143900,14433073900,94800,94800,94800,94800,3
|
|
20240722,143800,14432789500,94800,94800,94900,94800,243
|
|
20240722,143700,14409752800,94800,94800,94800,94800,22
|
|
20240722,143600,14407667200,94800,94600,94900,94600,941
|
|
20240722,143500,14318480500,94600,94700,94700,94600,79
|
|
20240722,143400,14311006900,94600,94500,94600,94500,163
|
|
20240722,143300,14295587200,94500,94500,94500,94500,49
|
|
20240722,143200,14290956700,94500,94500,94500,94400,293
|
|
20240722,143100,14263268300,94500,94600,94600,94500,544
|
|
20240722,143000,14211823200,94500,94600,94600,94500,4
|
|
20240722,142900,14211445000,94500,94600,94600,94500,213
|
|
20240722,142800,14191303400,94600,94500,94600,94500,63
|
|
20240722,142700,14185344900,94500,94600,94600,94500,100
|
|
20240722,142600,14175893100,94500,94500,94500,94500,52
|
|
20240722,142500,14170979100,94600,94400,94600,94400,231
|
|
20240722,142400,14149158200,94500,94200,94500,94200,363
|
|
20240722,142300,14114916700,94300,94300,94300,94300,7
|
|
20240722,142200,14114256600,94200,94200,94300,94100,14
|
|
20240722,142100,14112937600,94200,94300,94300,94100,262
|
|
20240722,142000,14088268300,94300,94200,94300,94100,53
|
|
20240722,141900,14083275600,94400,94200,94400,94100,399
|
|
20240722,141800,14045649900,94200,94200,94200,94100,189
|
|
20240722,141700,14027856100,94200,94200,94200,94100,74
|
|
20240722,141600,14020891300,94200,94400,94400,94100,899
|
|
20240722,141500,13936148400,94400,94300,94400,94300,163
|
|
20240722,141400,13920767500,94400,94500,94500,94300,98
|
|
20240722,141300,13911518300,94400,94500,94500,94400,26
|
|
20240722,141200,13909062600,94500,94500,94500,94500,2
|
|
20240722,141100,13908873600,94500,94500,94500,94500,17
|
|
20240722,141000,13907267100,94400,94400,94500,94400,5
|
|
20240722,140900,13906794900,94400,94400,94500,94400,72
|
|
20240722,140800,13899996100,94400,94400,94400,94400,297
|
|
20240722,140700,13871959300,94300,94500,94600,94300,1492
|
|
20240722,140600,13731058000,94500,94500,94600,94500,29
|
|
20240722,140500,13728315400,94500,94500,94600,94500,13
|
|
20240722,140400,13727086100,94500,94600,94600,94500,4
|
|
20240722,140300,13726707800,94500,94500,94500,94500,75
|
|
20240722,140200,13719620300,94500,94600,94600,94500,34
|
|
20240722,140100,13716404400,94600,94700,94700,94600,333
|
|
20240722,140000,13684902400,94700,94800,94800,94700,18
|
|
20240722,135900,13683197700,94700,94700,94700,94700,5
|
|
20240722,135800,13682724200,94600,94700,94700,94600,20
|
|
20240722,135700,13680831500,94800,94600,94800,94600,134
|
|
20240722,135600,13668134400,94600,94700,94700,94600,23
|
|
20240722,135500,13665956600,94700,94500,94700,94500,175
|
|
20240722,135400,13649404400,94600,94600,94600,94600,27
|
|
20240722,135300,13646850200,94600,94600,94700,94600,125
|
|
20240722,135200,13635020100,94600,94600,94600,94500,144
|
|
20240722,135100,13621399200,94600,94500,94600,94500,61
|
|
20240722,135000,13615629800,94600,94600,94600,94500,44
|
|
20240722,134900,13611467500,94600,94500,94600,94400,499
|
|
20240722,134800,13564304000,94400,94400,94500,94400,53
|
|
20240722,134700,13559300600,94400,94500,94600,94400,1205
|
|
20240722,134600,13445423500,94500,94600,94600,94500,1048
|
|
20240722,134500,13346377300,94500,94800,94800,94500,5607
|
|
20240722,134400,12815521300,94800,94800,94800,94800,150
|
|
20240722,134300,12801301300,94800,94800,94900,94800,12
|
|
20240722,134200,12800163200,94800,94800,94900,94800,450
|
|
20240722,134100,12757502800,94800,94800,94800,94800,13
|
|
20240722,134000,12756270400,94900,94800,94900,94800,395
|
|
20240722,133900,12718824100,94700,94800,94800,94700,696
|
|
20240722,133800,12652912600,94800,94800,94800,94700,357
|
|
20240722,133700,12619069300,94800,94900,94900,94800,53
|
|
20240722,133600,12614039700,94900,94800,94900,94800,96
|
|
20240722,133500,12604938300,94900,94900,94900,94800,351
|
|
20240722,133400,12571652400,94900,94900,94900,94900,62
|
|
20240722,133300,12565768600,94900,94900,95000,94900,13
|
|
20240722,133200,12564534700,94900,94900,94900,94800,9
|
|
20240722,133100,12563680800,94900,94900,95000,94900,114
|
|
20240722,133000,12552862100,94900,94900,94900,94900,217
|
|
20240722,132900,12532268800,94900,94900,94900,94900,36
|
|
20240722,132800,12528852400,94900,94900,94900,94900,134
|
|
20240722,132700,12516135800,94900,95000,95000,94900,406
|
|
20240722,132600,12477606300,94900,94900,95000,94900,67
|
|
20240722,132500,12471247700,95000,94900,95000,94900,2
|
|
20240722,132400,12471057800,94900,95000,95000,94900,31
|
|
20240722,132300,12468113000,95000,94900,95000,94900,24
|
|
20240722,132200,12465835100,94900,94900,94900,94900,88
|
|
20240722,132100,12457483900,94900,94900,94900,94800,180
|
|
20240722,132000,12440402300,94800,94900,95000,94800,536
|
|
20240722,131900,12389534300,94900,94900,94900,94900,228
|
|
20240722,131800,12367897100,94900,94900,95000,94900,80
|
|
20240722,131700,12360297300,95000,95000,95000,94900,36
|
|
20240722,131600,12356877500,95000,95000,95000,95000,27
|
|
20240722,131500,12354312500,95000,94900,95100,94900,211
|
|
20240722,131400,12334277600,94900,95000,95000,94900,176
|
|
20240722,131300,12317557700,94900,94900,94900,94800,118
|
|
20240722,131200,12306360900,94900,94900,94900,94700,611
|
|
20240722,131100,12248424100,94900,95000,95000,94900,9
|
|
20240722,131000,12247569200,95000,94900,95000,94800,1036
|
|
20240722,130900,12149350000,94900,94900,95000,94900,112
|
|
20240722,130800,12138719700,94900,95000,95200,94900,1061
|
|
20240722,130700,12038017700,94900,95100,95100,94800,638
|
|
20240722,130600,11977467900,95000,95000,95000,95000,26
|
|
20240722,130500,11974997900,95000,95400,95400,95000,1211
|
|
20240722,130400,11859935000,95300,95400,95400,95300,3
|
|
20240722,130300,11859648900,95400,95400,95500,95000,524
|
|
20240722,130200,11809785300,95500,95500,95500,95500,401
|
|
20240722,130100,11771489800,95500,95500,95500,95400,24
|
|
20240722,130000,11769198300,95500,95500,95500,95400,6
|
|
20240722,125900,11768625700,95200,95200,95300,95200,403
|
|
20240722,125800,11730230000,95300,95400,95400,95300,612
|
|
20240722,125700,11671885200,95400,95500,95500,95400,882
|
|
20240722,125600,11587685400,95500,95500,95500,95500,165
|
|
20240722,125500,11571927900,95500,95500,95600,95500,57
|
|
20240722,125400,11566484200,95500,95500,95500,95500,74
|
|
20240722,125300,11559417200,95600,95600,95600,95500,834
|
|
20240722,125200,11479755000,95600,95600,95600,95500,11
|
|
20240722,125100,11478703800,95600,95600,95600,95500,46
|
|
20240722,125000,11474308100,95600,95600,95700,95600,152
|
|
20240722,124900,11459776800,95700,95700,95700,95700,16
|
|
20240722,124800,11458245600,95600,95500,95600,95500,123
|
|
20240722,124700,11446488000,95500,95700,95700,95500,47
|
|
20240722,124600,11441997300,95700,95500,95700,95500,173
|
|
20240722,124500,11425464600,95500,95600,95600,95500,5
|
|
20240722,124400,11424987000,95500,95600,95600,95500,43
|
|
20240722,124300,11420876300,95600,95500,95700,95500,170
|
|
20240722,124200,11404621800,95500,95500,95600,95500,696
|
|
20240722,124100,11338153700,95500,95600,95600,95500,216
|
|
20240722,124000,11317521800,95500,95600,95700,95500,194
|
|
20240722,123900,11298984900,95600,95600,95600,95600,45
|
|
20240722,123800,11294682900,95600,95600,95700,95600,163
|
|
20240722,123700,11279100000,95600,95700,95800,95600,57
|
|
20240722,123600,11273643200,95700,95700,95700,95500,261
|
|
20240722,123500,11248715500,95500,95700,95800,95500,276
|
|
20240722,123400,11222297900,95600,95700,95700,95600,24
|
|
20240722,123300,11220002300,95700,95800,95900,95700,476
|
|
20240722,123200,11174401500,95800,95800,95800,95800,94
|
|
20240722,123100,11165396300,95800,95600,95800,95600,229
|
|
20240722,123000,11143483600,95700,95500,95700,95500,54
|
|
20240722,122900,11138323200,95500,95700,95700,95500,141
|
|
20240722,122800,11124836900,95800,95800,95800,95700,46
|
|
20240722,122700,11120432500,95800,95300,95800,95200,298
|
|
20240722,122600,11091987200,95300,95600,95600,95300,416
|
|
20240722,122500,11052262400,95600,95600,95700,95600,369
|
|
20240722,122400,11016985900,95700,95700,95700,95600,94
|
|
20240722,122300,11007992100,95700,95800,95800,95700,149
|
|
20240722,122200,10993718300,95800,95700,95800,95600,279
|
|
20240722,122100,10967010200,95600,95700,95700,95600,305
|
|
20240722,122000,10937830800,95800,95800,95800,95700,230
|
|
20240722,121900,10915803800,95700,95800,95800,95700,77
|
|
20240722,121800,10908427500,95800,95900,96000,95800,433
|
|
20240722,121700,10866904600,95900,96000,96000,95900,190
|
|
20240722,121600,10848683300,96000,95900,96000,95900,25
|
|
20240722,121500,10846283700,96000,96000,96000,96000,310
|
|
20240722,121400,10816523700,96000,96100,96100,96000,125
|
|
20240722,121300,10804523200,96100,96100,96100,96000,46
|
|
20240722,121200,10800104000,96100,96100,96100,96000,80
|
|
20240722,121100,10792417000,96100,96100,96100,96000,25
|
|
20240722,121000,10790015800,96000,96000,96000,96000,86
|
|
20240722,120900,10781759800,96300,96000,96300,96000,286
|
|
20240722,120800,10754284700,96000,96200,96300,96000,244
|
|
20240722,120700,10730814800,96100,96100,96200,96100,153
|
|
20240722,120600,10716111300,96200,96300,96300,96200,254
|
|
20240722,120500,10691663400,96300,96100,96300,96100,386
|
|
20240722,120400,10654508700,96200,96100,96200,96100,80
|
|
20240722,120300,10646813600,96100,96300,96300,96100,366
|
|
20240722,120200,10611581900,96200,96300,96400,96200,1279
|
|
20240722,120100,10488411100,96300,96300,96400,96300,93
|
|
20240722,120000,10479454200,96300,96400,96500,96300,243
|
|
20240722,115900,10456024800,96400,96500,96500,96400,354
|
|
20240722,115800,10421891900,96500,96300,96500,96300,1956
|
|
20240722,115700,10233300600,96300,96200,96300,96200,518
|
|
20240722,115600,10183443300,96300,96000,96300,96000,1392
|
|
20240722,115500,10049614600,96000,96000,96100,96000,163
|
|
20240722,115400,10033958400,96000,96000,96100,96000,634
|
|
20240722,115300,9973080600,96000,96000,96100,96000,1540
|
|
20240722,115200,9825169900,96000,96100,96200,96000,1983
|
|
20240722,115100,9634598300,96100,95500,96200,95500,8603
|
|
20240722,115000,8809569900,95500,95500,95600,95400,433
|
|
20240722,114900,8768181200,95600,95400,95700,95400,4664
|
|
20240722,114800,8322612000,95300,95300,95300,95300,527
|
|
20240722,114700,8272388900,95300,95400,95400,95300,297
|
|
20240722,114600,8244057300,95400,95400,95500,95400,714
|
|
20240722,114500,8175928300,95400,95100,95400,95100,2643
|
|
20240722,114400,7924183700,95100,95100,95200,95100,73
|
|
20240722,114300,7917235800,95100,95200,95200,95100,29
|
|
20240722,114200,7914477800,95200,95100,95200,95100,3
|
|
20240722,114100,7914192400,95100,95100,95100,95100,422
|
|
20240722,114000,7874060200,95100,95000,95100,95000,37
|
|
20240722,113900,7870542200,95000,95000,95000,95000,33
|
|
20240722,113800,7867407200,95100,95200,95200,95100,64
|
|
20240722,113700,7861320600,95200,95100,95200,95100,163
|
|
20240722,113600,7845803800,95100,94900,95100,94900,1488
|
|
20240722,113500,7704350600,94900,94900,95000,94900,96
|
|
20240722,113400,7695232900,95000,94900,95000,94900,117
|
|
20240722,113300,7684122900,94900,94900,94900,94900,55
|
|
20240722,113200,7678903400,94900,95000,95000,94900,16
|
|
20240722,113100,7677384700,95000,94900,95000,94900,121
|
|
20240722,113000,7665901700,94900,95000,95000,94900,208
|
|
20240722,112900,7646149700,95000,95000,95100,95000,262
|
|
20240722,112800,7621236600,95100,94900,95100,94900,243
|
|
20240722,112700,7598142900,94900,94900,95000,94900,23
|
|
20240722,112600,7595959900,94900,94900,94900,94800,737
|
|
20240722,112500,7526077500,94900,95000,95000,94900,213
|
|
20240722,112400,7505842600,95000,95000,95000,95000,27
|
|
20240722,112300,7503277600,95000,95000,95000,95000,3
|
|
20240722,112200,7502992600,95000,95000,95100,95000,94
|
|
20240722,112100,7494062200,95100,95100,95200,95100,70
|
|
20240722,112000,7487405100,95100,95100,95200,95100,41
|
|
20240722,111900,7483505900,95100,95100,95100,95100,25
|
|
20240722,111800,7481128400,95200,95000,95200,95000,93
|
|
20240722,111700,7472292800,95200,95100,95200,95000,702
|
|
20240722,111600,7405500600,95100,95100,95200,95100,27
|
|
20240722,111500,7402932500,95100,95000,95100,95000,396
|
|
20240722,111400,7365311900,95000,95100,95200,95000,130
|
|
20240722,111300,7352953100,95100,95000,95100,95000,100
|
|
20240722,111200,7343450400,94900,95100,95100,94900,124
|
|
20240722,111100,7331669500,95100,95100,95100,95000,21
|
|
20240722,111000,7329672500,95100,95100,95100,95100,28
|
|
20240722,110900,7327009700,94900,95000,95000,94800,312
|
|
20240722,110800,7297405000,95100,95100,95100,95100,0
|
|
20240722,110700,7297405000,95100,94700,95100,94700,71
|
|
20240722,110600,7290664500,94700,95200,95200,94700,101
|
|
20240722,110500,7281095600,95200,95000,95300,95000,1383
|
|
20240722,110400,7149516700,94900,94900,94900,94900,123
|
|
20240722,110300,7137844000,94600,94800,94800,94600,2553
|
|
20240722,110200,6896276400,94800,94800,94800,94800,97
|
|
20240722,110100,6887080800,94900,94900,94900,94900,1
|
|
20240722,110000,6886985900,94900,95000,95000,94900,88
|
|
20240722,105900,6878633800,95000,94800,95000,94800,305
|
|
20240722,105800,6849669800,94800,94700,94800,94700,159
|
|
20240722,105700,6834597600,94800,94700,94800,94700,121
|
|
20240722,105600,6823128600,94700,94700,94700,94700,93
|
|
20240722,105500,6814321500,94700,94700,94800,94700,46
|
|
20240722,105400,6809965200,94800,94800,94800,94800,95
|
|
20240722,105300,6800959200,94700,94700,94700,94700,490
|
|
20240722,105200,6754556200,94700,94700,94800,94700,119
|
|
20240722,105100,6743286600,94800,94800,94800,94800,159
|
|
20240722,105000,6728213400,94700,94700,94800,94700,137
|
|
20240722,104900,6715234600,94700,94700,94800,94700,293
|
|
20240722,104800,6687487400,94700,94700,94800,94700,54
|
|
20240722,104700,6682373000,94700,94900,94900,94700,135
|
|
20240722,104600,6669576800,94800,94900,94900,94800,49
|
|
20240722,104500,6664931500,94900,94900,95000,94900,168
|
|
20240722,104400,6648988100,94900,94900,94900,94900,10
|
|
20240722,104300,6648039100,94800,94900,94900,94800,21
|
|
20240722,104200,6646048000,94800,94900,94900,94800,286
|
|
20240722,104100,6618908000,94800,94900,94900,94700,9
|
|
20240722,104000,6618054800,94700,94900,95000,94700,277
|
|
20240722,103900,6591783000,94900,94900,94900,94900,4
|
|
20240722,103800,6591403400,94900,94600,94900,94500,851
|
|
20240722,103700,6510966700,94600,94800,95200,94600,722
|
|
20240722,103600,6442642700,94800,94800,95100,94700,668
|
|
20240722,103500,6379275600,94700,94900,95000,94700,809
|
|
20240722,103400,6302608000,94800,94900,95000,94800,654
|
|
20240722,103300,6240579900,94900,95200,95200,94900,879
|
|
20240722,103200,6157051200,95200,95200,95200,95100,203
|
|
20240722,103100,6137729200,95200,95400,95400,95200,722
|
|
20240722,103000,6068923300,95300,95200,95400,95200,450
|
|
20240722,102900,6026019800,95300,95200,95300,95200,301
|
|
20240722,102800,5997351800,95100,95000,95100,95000,128
|
|
20240722,102700,5985185100,95100,95100,95100,95000,475
|
|
20240722,102600,5940047900,95100,95100,95200,95100,92
|
|
20240722,102500,5931298500,95100,95300,95300,95000,995
|
|
20240722,102400,5836582500,95300,95200,95300,95100,408
|
|
20240722,102300,5797748600,95200,95200,95200,95100,528
|
|
20240722,102200,5747500200,95100,94900,95200,94900,433
|
|
20240722,102100,5706320700,95000,94600,95000,94600,272
|
|
20240722,102000,5680544400,94600,94600,94700,94600,475
|
|
20240722,101900,5635603600,94600,94400,94600,94400,308
|
|
20240722,101800,5606522500,94400,94600,94600,94400,200
|
|
20240722,101700,5587622900,94600,94600,94600,94600,166
|
|
20240722,101600,5571919300,94600,94500,94600,94400,375
|
|
20240722,101500,5536499300,94500,94600,94600,94500,419
|
|
20240722,101400,5496884900,94700,94800,94900,94700,403
|
|
20240722,101300,5458708700,94900,94900,95000,94900,389
|
|
20240722,101200,5421792100,95000,95200,95200,95000,459
|
|
20240722,101100,5378154100,95200,95400,95400,95100,993
|
|
20240722,101000,5283461600,95300,95300,95400,95200,324
|
|
20240722,100900,5252588200,95300,95200,95400,95200,681
|
|
20240722,100800,5187715900,95300,95000,95300,95000,537
|
|
20240722,100700,5136607800,95100,95000,95100,94800,406
|
|
20240722,100600,5098072400,95000,94900,95000,94800,139
|
|
20240722,100500,5084882400,94900,95000,95000,94900,230
|
|
20240722,100400,5063042100,94900,94700,94900,94700,215
|
|
20240722,100300,5042645300,94700,94600,94800,94600,253
|
|
20240722,100200,5018705200,94500,94500,94700,94500,545
|
|
20240722,100100,4967195100,94500,94500,94600,94500,270
|
|
20240722,100000,4941679900,94600,94800,94800,94600,506
|
|
20240722,095900,4893746000,94800,94800,94800,94800,125
|
|
20240722,095800,4881896000,94900,95000,95000,94500,199
|
|
20240722,095700,4863033100,94900,95000,95000,94800,554
|
|
20240722,095600,4810416500,95000,94800,95000,94700,338
|
|
20240722,095500,4778351500,94700,94700,94800,94700,343
|
|
20240722,095400,4745866700,94600,94400,94700,94400,347
|
|
20240722,095300,4713063400,94500,94500,94500,94400,131
|
|
20240722,095200,4700684200,94400,94500,94500,94400,740
|
|
20240722,095100,4630827300,94400,94500,94600,94400,569
|
|
20240722,095000,4577058100,94600,94900,94900,94600,1017
|
|
20240722,094900,4480691200,94800,95100,95100,94800,1192
|
|
20240722,094800,4367379200,95200,95300,95300,95100,802
|
|
20240722,094700,4290993900,95300,95400,95500,95300,432
|
|
20240722,094600,4249783100,95300,95500,95500,95300,489
|
|
20240722,094500,4203105600,95500,95400,95600,95200,1044
|
|
20240722,094400,4103445000,95300,95400,95400,95100,1265
|
|
20240722,094300,3983018700,95400,95600,95700,95400,2231
|
|
20240722,094200,3769821100,95600,95700,95800,95400,1869
|
|
20240722,094100,3591006700,95700,95600,95700,95500,1378
|
|
20240722,094000,3459226800,95600,95300,95700,95200,1550
|
|
20240722,093900,3311253500,95300,95500,95500,95100,1357
|
|
20240722,093800,3181902300,95500,95500,95700,95300,2457
|
|
20240722,093700,2947130800,95500,95200,95500,95100,1470
|
|
20240722,093600,2807043100,95200,95100,95200,95000,926
|
|
20240722,093500,2718947000,95100,94800,95100,94800,693
|
|
20240722,093400,2653185700,94800,94500,94800,94400,721
|
|
20240722,093300,2584959600,94500,94300,94600,94300,546
|
|
20240722,093200,2533372000,94400,94300,94400,94200,169
|
|
20240722,093100,2517439100,94300,94200,94400,94200,174
|
|
20240722,093000,2501029200,94400,94200,94400,94200,102
|
|
20240722,092900,2491420500,94200,94300,94400,94200,199
|
|
20240722,092800,2472666700,94400,94300,94600,94300,172
|
|
20240722,092700,2456427200,94300,94500,94500,94200,461
|
|
20240722,092600,2412918500,94700,94700,94700,94500,368
|
|
20240722,092500,2378084400,94700,94800,94800,94600,264
|
|
20240722,092400,2353076500,94800,94900,95000,94800,419
|
|
20240722,092300,2313327100,94800,94600,94800,94600,339
|
|
20240722,092200,2281218400,94600,94700,94700,94400,794
|
|
20240722,092100,2206200600,94700,94700,94700,94500,681
|
|
20240722,092000,2141782600,94600,94700,94800,94600,770
|
|
20240722,091900,2068867900,94700,95200,95200,94700,833
|
|
20240722,091800,1989751200,95200,95200,95300,95100,475
|
|
20240722,091700,1944531400,95200,95300,95400,95200,985
|
|
20240722,091600,1850672200,95200,94900,95300,94900,1893
|
|
20240722,091500,1670682100,94900,94900,95100,94900,2525
|
|
20240722,091400,1430821600,94900,94700,95000,94700,1363
|
|
20240722,091300,1301507700,94700,94600,94800,94600,283
|
|
20240722,091200,1274725400,94600,94900,94900,94600,2168
|
|
20240722,091100,1069471800,94800,94800,94900,94800,740
|
|
20240722,091000,999299200,94800,94800,94800,94700,863
|
|
20240722,090900,917487600,94800,94700,94800,94600,1093
|
|
20240722,090800,813937000,94600,94500,94800,94500,983
|
|
20240722,090700,720920300,94500,94200,94600,94200,2303
|
|
20240722,090600,503665500,94100,93700,94100,93600,900
|
|
20240722,090500,419157400,93600,93500,93600,93500,206
|
|
20240722,090400,399877400,93500,93300,93600,93200,673
|
|
20240722,090300,336993000,93300,93300,93300,93200,488
|
|
20240722,090200,291502400,93300,93600,93700,93300,1092
|
|
20240722,090100,189448800,93600,93400,93600,93400,1136
|
|
20240722,090000,83198200,93400,93500,93600,93300,796
|