648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,194400,17278729000,79900,79900,79900,79900,0
|
|
20240809,194300,17278729000,79900,79900,79900,79900,0
|
|
20240809,194200,17278729000,79900,79900,79900,79900,0
|
|
20240809,194100,17278729000,79900,79900,79900,79900,0
|
|
20240809,194000,17278729000,79900,79900,79900,79900,0
|
|
20240809,193900,17278729000,79900,79900,79900,79900,0
|
|
20240809,193800,17278729000,79900,79900,79900,79900,0
|
|
20240809,193700,17278729000,79900,79900,79900,79900,0
|
|
20240809,193600,17278729000,79900,79900,79900,79900,0
|
|
20240809,193500,17278729000,79900,79900,79900,79900,0
|
|
20240809,193400,17278729000,79900,79900,79900,79900,0
|
|
20240809,193300,17278729000,79900,79900,79900,79900,0
|
|
20240809,193200,17278729000,79900,79900,79900,79900,0
|
|
20240809,193100,17278729000,79900,79900,79900,79900,0
|
|
20240809,193000,17278729000,79900,79900,79900,79900,0
|
|
20240809,192900,17278729000,79900,79900,79900,79900,0
|
|
20240809,192800,17278729000,79900,79900,79900,79900,0
|
|
20240809,192700,17278729000,79900,79900,79900,79900,0
|
|
20240809,192600,17278729000,79900,79900,79900,79900,0
|
|
20240809,192500,17278729000,79900,79900,79900,79900,0
|
|
20240809,192400,17278729000,79900,79900,79900,79900,0
|
|
20240809,192300,17278729000,79900,79900,79900,79900,0
|
|
20240809,192200,17278729000,79900,79900,79900,79900,0
|
|
20240809,192100,17278729000,79900,79900,79900,79900,0
|
|
20240809,192000,17278729000,79900,79900,79900,79900,0
|
|
20240809,191900,17278729000,79900,79900,79900,79900,0
|
|
20240809,191800,17278729000,79900,79900,79900,79900,0
|
|
20240809,191700,17278729000,79900,79900,79900,79900,0
|
|
20240809,191600,17278729000,79900,79900,79900,79900,0
|
|
20240809,191500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,191400,17278729000,79900,79900,79900,79900,0
|
|
20240809,191300,17278729000,79900,79900,79900,79900,0
|
|
20240809,191200,17278729000,79900,79900,79900,79900,0
|
|
20240809,191100,17278729000,79900,79900,79900,79900,0
|
|
20240809,191000,17278729000,79900,79900,79900,79900,0
|
|
20240809,190900,17278729000,79900,79900,79900,79900,0
|
|
20240809,190800,17278729000,79900,79900,79900,79900,0
|
|
20240809,190700,17278729000,79900,79900,79900,79900,0
|
|
20240809,190600,17278729000,79900,79900,79900,79900,0
|
|
20240809,190500,17278729000,79900,79900,79900,79900,0
|
|
20240809,190400,17278729000,79900,79900,79900,79900,0
|
|
20240809,190300,17278729000,79900,79900,79900,79900,0
|
|
20240809,190200,17278729000,79900,79900,79900,79900,0
|
|
20240809,190100,17278729000,79900,79900,79900,79900,0
|
|
20240809,190000,17278729000,79900,79900,79900,79900,0
|
|
20240809,185900,17278729000,79900,79900,79900,79900,0
|
|
20240809,185800,17278729000,79900,79900,79900,79900,0
|
|
20240809,185700,17278729000,79900,79900,79900,79900,0
|
|
20240809,185600,17278729000,79900,79900,79900,79900,0
|
|
20240809,185500,17278729000,79900,79900,79900,79900,0
|
|
20240809,185400,17278729000,79900,79900,79900,79900,0
|
|
20240809,185300,17278729000,79900,79900,79900,79900,0
|
|
20240809,185200,17278729000,79900,79900,79900,79900,0
|
|
20240809,185100,17278729000,79900,79900,79900,79900,0
|
|
20240809,185000,17278729000,79900,79900,79900,79900,0
|
|
20240809,184900,17278729000,79900,79900,79900,79900,0
|
|
20240809,184800,17278729000,79900,79900,79900,79900,0
|
|
20240809,184700,17278729000,79900,79900,79900,79900,0
|
|
20240809,184600,17278729000,79900,79900,79900,79900,0
|
|
20240809,184500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,184400,17278729000,79900,79900,79900,79900,0
|
|
20240809,184300,17278729000,79900,79900,79900,79900,0
|
|
20240809,184200,17278729000,79900,79900,79900,79900,0
|
|
20240809,184100,17278729000,79900,79900,79900,79900,0
|
|
20240809,184000,17278729000,79900,79900,79900,79900,0
|
|
20240809,183900,17278729000,79900,79900,79900,79900,0
|
|
20240809,183800,17278729000,79900,79900,79900,79900,0
|
|
20240809,183700,17278729000,79900,79900,79900,79900,0
|
|
20240809,183600,17278729000,79900,79900,79900,79900,0
|
|
20240809,183500,17278729000,79900,79900,79900,79900,0
|
|
20240809,183400,17278729000,79900,79900,79900,79900,0
|
|
20240809,183300,17278729000,79900,79900,79900,79900,0
|
|
20240809,183200,17278729000,79900,79900,79900,79900,0
|
|
20240809,183100,17278729000,79900,79900,79900,79900,0
|
|
20240809,183000,17278729000,79900,79900,79900,79900,0
|
|
20240809,182900,17278729000,79900,79900,79900,79900,0
|
|
20240809,182800,17278729000,79900,79900,79900,79900,0
|
|
20240809,182700,17278729000,79900,79900,79900,79900,0
|
|
20240809,182600,17278729000,79900,79900,79900,79900,0
|
|
20240809,182500,17278729000,79900,79900,79900,79900,0
|
|
20240809,182400,17278729000,79900,79900,79900,79900,0
|
|
20240809,182300,17278729000,79900,79900,79900,79900,0
|
|
20240809,182200,17278729000,79900,79900,79900,79900,0
|
|
20240809,182100,17278729000,79900,79900,79900,79900,0
|
|
20240809,182000,17278729000,79900,79900,79900,79900,0
|
|
20240809,181900,17278729000,79900,79900,79900,79900,0
|
|
20240809,181800,17278729000,79900,79900,79900,79900,0
|
|
20240809,181700,17278729000,79900,79900,79900,79900,0
|
|
20240809,181600,17278729000,79900,79900,79900,79900,0
|
|
20240809,181500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,181400,17278729000,79900,79900,79900,79900,0
|
|
20240809,181300,17278729000,79900,79900,79900,79900,0
|
|
20240809,181200,17278729000,79900,79900,79900,79900,0
|
|
20240809,181100,17278729000,79900,79900,79900,79900,0
|
|
20240809,181000,17278729000,79900,79900,79900,79900,0
|
|
20240809,180900,17278729000,79900,79900,79900,79900,0
|
|
20240809,180800,17278729000,79900,79900,79900,79900,0
|
|
20240809,180700,17278729000,79900,79900,79900,79900,0
|
|
20240809,180600,17278729000,79900,79900,79900,79900,0
|
|
20240809,180500,17278729000,79900,79900,79900,79900,0
|
|
20240809,180400,17278729000,79900,79900,79900,79900,0
|
|
20240809,180300,17278729000,79900,79900,79900,79900,0
|
|
20240809,180200,17278729000,79900,79900,79900,79900,0
|
|
20240809,180100,17278729000,79900,79900,79900,79900,0
|
|
20240809,180000,17278729000,79900,79900,79900,79900,0
|
|
20240809,175900,17278729000,79900,79900,79900,79900,0
|
|
20240809,175800,17278729000,79900,79900,79900,79900,0
|
|
20240809,175700,17278729000,79900,79900,79900,79900,0
|
|
20240809,175600,17278729000,79900,79900,79900,79900,0
|
|
20240809,175500,17278729000,79900,79900,79900,79900,0
|
|
20240809,175400,17278729000,79900,79900,79900,79900,0
|
|
20240809,175300,17278729000,79900,79900,79900,79900,0
|
|
20240809,175200,17278729000,79900,79900,79900,79900,0
|
|
20240809,175100,17278729000,79900,79900,79900,79900,0
|
|
20240809,175000,17278729000,79900,79900,79900,79900,0
|
|
20240809,174900,17278729000,79900,79900,79900,79900,0
|
|
20240809,174800,17278729000,79900,79900,79900,79900,0
|
|
20240809,174700,17278729000,79900,79900,79900,79900,0
|
|
20240809,174600,17278729000,79900,79900,79900,79900,0
|
|
20240809,174500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,174400,17278729000,79900,79900,79900,79900,0
|
|
20240809,174300,17278729000,79900,79900,79900,79900,0
|
|
20240809,174200,17278729000,79900,79900,79900,79900,0
|
|
20240809,174100,17278729000,79900,79900,79900,79900,0
|
|
20240809,174000,17278729000,79900,79900,79900,79900,0
|
|
20240809,173900,17278729000,79900,79900,79900,79900,0
|
|
20240809,173800,17278729000,79900,79900,79900,79900,0
|
|
20240809,173700,17278729000,79900,79900,79900,79900,0
|
|
20240809,173600,17278729000,79900,79900,79900,79900,0
|
|
20240809,173500,17278729000,79900,79900,79900,79900,0
|
|
20240809,173400,17278729000,79900,79900,79900,79900,0
|
|
20240809,173300,17278729000,79900,79900,79900,79900,0
|
|
20240809,173200,17278729000,79900,79900,79900,79900,0
|
|
20240809,173100,17278729000,79900,79900,79900,79900,0
|
|
20240809,173000,17278729000,79900,79900,79900,79900,0
|
|
20240809,172900,17278729000,79900,79900,79900,79900,0
|
|
20240809,172800,17278729000,79900,79900,79900,79900,0
|
|
20240809,172700,17278729000,79900,79900,79900,79900,0
|
|
20240809,172600,17278729000,79900,79900,79900,79900,0
|
|
20240809,172500,17278729000,79900,79900,79900,79900,0
|
|
20240809,172400,17278729000,79900,79900,79900,79900,0
|
|
20240809,172300,17278729000,79900,79900,79900,79900,0
|
|
20240809,172200,17278729000,79900,79900,79900,79900,0
|
|
20240809,172100,17278729000,79900,79900,79900,79900,0
|
|
20240809,172000,17278729000,79900,79900,79900,79900,0
|
|
20240809,171900,17278729000,79900,79900,79900,79900,0
|
|
20240809,171800,17278729000,79900,79900,79900,79900,0
|
|
20240809,171700,17278729000,79900,79900,79900,79900,0
|
|
20240809,171600,17278729000,79900,79900,79900,79900,0
|
|
20240809,171500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,171400,17278729000,79900,79900,79900,79900,0
|
|
20240809,171300,17278729000,79900,79900,79900,79900,0
|
|
20240809,171200,17278729000,79900,79900,79900,79900,0
|
|
20240809,171100,17278729000,79900,79900,79900,79900,0
|
|
20240809,171000,17278729000,79900,79900,79900,79900,0
|
|
20240809,170900,17278729000,79900,79900,79900,79900,0
|
|
20240809,170800,17278729000,79900,79900,79900,79900,0
|
|
20240809,170700,17278729000,79900,79900,79900,79900,0
|
|
20240809,170600,17278729000,79900,79900,79900,79900,0
|
|
20240809,170500,17278729000,79900,79900,79900,79900,0
|
|
20240809,170400,17278729000,79900,79900,79900,79900,0
|
|
20240809,170300,17278729000,79900,79900,79900,79900,0
|
|
20240809,170200,17278729000,79900,79900,79900,79900,0
|
|
20240809,170100,17278729000,79900,79900,79900,79900,0
|
|
20240809,170000,17278729000,79900,79900,79900,79900,0
|
|
20240809,165900,17278729000,79900,79900,79900,79900,0
|
|
20240809,165800,17278729000,79900,79900,79900,79900,0
|
|
20240809,165700,17278729000,79900,79900,79900,79900,0
|
|
20240809,165600,17278729000,79900,79900,79900,79900,0
|
|
20240809,165500,17278729000,79900,79900,79900,79900,0
|
|
20240809,165400,17278729000,79900,79900,79900,79900,0
|
|
20240809,165300,17278729000,79900,79900,79900,79900,0
|
|
20240809,165200,17278729000,79900,79900,79900,79900,0
|
|
20240809,165100,17278729000,79900,79900,79900,79900,0
|
|
20240809,165000,17278729000,79900,79900,79900,79900,0
|
|
20240809,164900,17278729000,79900,79900,79900,79900,0
|
|
20240809,164800,17278729000,79900,79900,79900,79900,0
|
|
20240809,164700,17278729000,79900,79900,79900,79900,0
|
|
20240809,164600,17278729000,79900,79900,79900,79900,0
|
|
20240809,164500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,164400,17278729000,79900,79900,79900,79900,0
|
|
20240809,164300,17278729000,79900,79900,79900,79900,0
|
|
20240809,164200,17278729000,79900,79900,79900,79900,0
|
|
20240809,164100,17278729000,79900,79900,79900,79900,0
|
|
20240809,164000,17278729000,79900,79900,79900,79900,0
|
|
20240809,163900,17278729000,79900,79900,79900,79900,0
|
|
20240809,163800,17278729000,79900,79900,79900,79900,0
|
|
20240809,163700,17278729000,79900,79900,79900,79900,0
|
|
20240809,163600,17278729000,79900,79900,79900,79900,0
|
|
20240809,163500,17278729000,79900,79900,79900,79900,0
|
|
20240809,163400,17278729000,79900,79900,79900,79900,0
|
|
20240809,163300,17278729000,79900,79900,79900,79900,0
|
|
20240809,163200,17278729000,79900,79900,79900,79900,0
|
|
20240809,163100,17278729000,79900,79900,79900,79900,0
|
|
20240809,163000,17278729000,79900,79900,79900,79900,0
|
|
20240809,162900,17278729000,79900,79900,79900,79900,0
|
|
20240809,162800,17278729000,79900,79900,79900,79900,0
|
|
20240809,162700,17278729000,79900,79900,79900,79900,0
|
|
20240809,162600,17278729000,79900,79900,79900,79900,0
|
|
20240809,162500,17278729000,79900,79900,79900,79900,0
|
|
20240809,162400,17278729000,79900,79900,79900,79900,0
|
|
20240809,162300,17278729000,79900,79900,79900,79900,0
|
|
20240809,162200,17278729000,79900,79900,79900,79900,0
|
|
20240809,162100,17278729000,79900,79900,79900,79900,0
|
|
20240809,162000,17278729000,79900,79900,79900,79900,0
|
|
20240809,161900,17278729000,79900,79900,79900,79900,0
|
|
20240809,161800,17278729000,79900,79900,79900,79900,0
|
|
20240809,161700,17278729000,79900,79900,79900,79900,0
|
|
20240809,161600,17278729000,79900,79900,79900,79900,0
|
|
20240809,161500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,161400,17278729000,79900,79900,79900,79900,0
|
|
20240809,161300,17278729000,79900,79900,79900,79900,0
|
|
20240809,161200,17278729000,79900,79900,79900,79900,0
|
|
20240809,161100,17278729000,79900,79900,79900,79900,0
|
|
20240809,161000,17278729000,79900,79900,79900,79900,0
|
|
20240809,160900,17278729000,79900,79900,79900,79900,0
|
|
20240809,160800,17278729000,79900,79900,79900,79900,0
|
|
20240809,160700,17278729000,79900,79900,79900,79900,0
|
|
20240809,160600,17278729000,79900,79900,79900,79900,0
|
|
20240809,160500,17278729000,79900,79900,79900,79900,0
|
|
20240809,160400,17278729000,79900,79900,79900,79900,0
|
|
20240809,160300,17278729000,79900,79900,79900,79900,0
|
|
20240809,160200,17278729000,79900,79900,79900,79900,0
|
|
20240809,160100,17278729000,79900,79900,79900,79900,0
|
|
20240809,160000,17278729000,79900,79900,79900,79900,0
|
|
20240809,155900,17278729000,79900,79900,79900,79900,0
|
|
20240809,155800,17278729000,79900,79900,79900,79900,0
|
|
20240809,155700,17278729000,79900,79900,79900,79900,0
|
|
20240809,155600,17278729000,79900,79900,79900,79900,0
|
|
20240809,155500,17278729000,79900,79900,79900,79900,0
|
|
20240809,155400,17278729000,79900,79900,79900,79900,0
|
|
20240809,155300,17278729000,79900,79900,79900,79900,0
|
|
20240809,155200,17278729000,79900,79900,79900,79900,0
|
|
20240809,155100,17278729000,79900,79900,79900,79900,0
|
|
20240809,155000,17278729000,79900,79900,79900,79900,0
|
|
20240809,154900,17278729000,79900,79900,79900,79900,0
|
|
20240809,154800,17278729000,79900,79900,79900,79900,0
|
|
20240809,154700,17278729000,79900,79900,79900,79900,0
|
|
20240809,154600,17278729000,79900,79900,79900,79900,0
|
|
20240809,154500,17278729000,79900,79900,79900,79900,6440
|
|
20240809,154400,17278729000,79900,79900,79900,79900,0
|
|
20240809,154300,17278729000,79900,79900,79900,79900,0
|
|
20240809,154200,17278729000,79900,79900,79900,79900,0
|
|
20240809,154100,17278729000,79900,79900,79900,79900,0
|
|
20240809,154000,17278729000,79900,79900,79900,79900,0
|
|
20240809,153900,17278729000,79900,79900,79900,79900,0
|
|
20240809,153800,17278729000,79900,79900,79900,79900,0
|
|
20240809,153700,17278729000,79900,79900,79900,79900,0
|
|
20240809,153600,17278729000,79900,79900,79900,79900,0
|
|
20240809,153500,17278729000,79900,79900,79900,79900,0
|
|
20240809,153400,17278729000,79900,79900,79900,79900,0
|
|
20240809,153300,17278729000,79900,79900,79900,79900,0
|
|
20240809,153200,17278729000,79900,79900,79900,79900,0
|
|
20240809,153100,17278729000,79900,79900,79900,79900,0
|
|
20240809,153000,17278729000,79900,79900,79900,79900,6440
|
|
20240809,152900,16764173000,80300,80300,80300,80300,0
|
|
20240809,152800,16764173000,80300,80300,80300,80300,0
|
|
20240809,152700,16764173000,80300,80300,80300,80300,0
|
|
20240809,152600,16764173000,80300,80300,80300,80300,0
|
|
20240809,152500,16764173000,80300,80300,80300,80300,0
|
|
20240809,152400,16764173000,80300,80300,80300,80300,0
|
|
20240809,152300,16764173000,80300,80300,80300,80300,0
|
|
20240809,152200,16764173000,80300,80300,80300,80300,0
|
|
20240809,152100,16764173000,80300,80300,80300,80300,0
|
|
20240809,152000,16764173000,80300,80300,80300,80300,0
|
|
20240809,151900,16764173000,80300,80200,80300,80100,518
|
|
20240809,151800,16722640900,80200,80100,80300,80100,1146
|
|
20240809,151700,16630784400,80100,80100,80200,80100,297
|
|
20240809,151600,16606978100,80200,80100,80200,80000,801
|
|
20240809,151500,16542818900,80100,80100,80100,80000,351
|
|
20240809,151400,16514731500,80000,80000,80100,80000,370
|
|
20240809,151300,16485125200,80100,80000,80100,80000,559
|
|
20240809,151200,16440404500,80000,80100,80100,80000,130
|
|
20240809,151100,16429995600,80100,80000,80100,80000,117
|
|
20240809,151000,16420634300,80000,80000,80100,80000,1763
|
|
20240809,150900,16279588000,80000,80200,80200,80000,1256
|
|
20240809,150800,16179016300,80200,80200,80200,80100,115
|
|
20240809,150700,16169796200,80200,80200,80200,80100,247
|
|
20240809,150600,16149998900,80200,80300,80300,80200,150
|
|
20240809,150500,16137968200,80300,80300,80300,80200,150
|
|
20240809,150400,16125936100,80300,80300,80400,80200,409
|
|
20240809,150300,16093098800,80400,80400,80400,80300,185
|
|
20240809,150200,16078234800,80400,80400,80400,80400,284
|
|
20240809,150100,16055401200,80400,80500,80500,80400,697
|
|
20240809,150000,15999354100,80500,80500,80600,80400,240
|
|
20240809,145900,15980036400,80500,80500,80500,80500,265
|
|
20240809,145800,15958703900,80600,80500,80600,80500,176
|
|
20240809,145700,15944534200,80500,80400,80500,80400,307
|
|
20240809,145600,15919825200,80500,80500,80600,80400,100
|
|
20240809,145500,15911774900,80600,80500,80600,80500,39
|
|
20240809,145400,15908634700,80500,80400,80500,80400,155
|
|
20240809,145300,15896158700,80400,80500,80500,80300,122
|
|
20240809,145200,15886343200,80600,80600,80700,80500,219
|
|
20240809,145100,15868701000,80600,80600,80700,80600,38
|
|
20240809,145000,15865638100,80600,80400,80600,80300,240
|
|
20240809,144900,15846302500,80400,80600,80700,80400,463
|
|
20240809,144800,15808965200,80600,80600,80600,80600,24
|
|
20240809,144700,15807030800,80600,80600,80700,80600,292
|
|
20240809,144600,15783494400,80600,80600,80600,80500,132
|
|
20240809,144500,15772865100,80600,80500,80700,80500,335
|
|
20240809,144400,15745866400,80600,80500,80600,80400,155
|
|
20240809,144300,15733392800,80400,80400,80400,80400,116
|
|
20240809,144200,15724066400,80500,80500,80500,80500,70
|
|
20240809,144100,15718431400,80400,80400,80600,80400,524
|
|
20240809,144000,15676265200,80400,80400,80500,80400,448
|
|
20240809,143900,15640238900,80500,80500,80500,80500,173
|
|
20240809,143800,15626312400,80500,80500,80600,80500,90
|
|
20240809,143700,15619066800,80500,80600,80600,80500,343
|
|
20240809,143600,15591421800,80500,80600,80600,80500,45
|
|
20240809,143500,15587799200,80600,80500,80600,80500,167
|
|
20240809,143400,15574354000,80500,80500,80500,80400,310
|
|
20240809,143300,15549401700,80400,80400,80500,80400,70
|
|
20240809,143200,15543772700,80400,80400,80500,80400,185
|
|
20240809,143100,15528898300,80400,80400,80400,80200,184
|
|
20240809,143000,15514109100,80400,80200,80400,80200,1094
|
|
20240809,142900,15426257400,80100,80100,80200,80100,140
|
|
20240809,142800,15415033800,80100,80200,80200,80100,119
|
|
20240809,142700,15405496700,80200,80200,80200,80100,70
|
|
20240809,142600,15399885100,80100,80100,80100,80100,91
|
|
20240809,142500,15392596000,80100,80200,80200,80100,46
|
|
20240809,142400,15388910800,80200,80200,80300,80200,109
|
|
20240809,142300,15380168700,80200,80200,80200,80200,277
|
|
20240809,142200,15357953300,80200,80200,80200,80200,130
|
|
20240809,142100,15347527300,80200,80100,80300,80100,224
|
|
20240809,142000,15329557100,80200,80100,80200,80100,66
|
|
20240809,141900,15324266600,80100,80100,80100,80100,209
|
|
20240809,141800,15307525700,80100,80100,80200,80100,42
|
|
20240809,141700,15304161200,80100,80200,80200,80100,83
|
|
20240809,141600,15297512200,80100,80100,80100,80100,31
|
|
20240809,141500,15295029100,80200,80200,80200,80100,76
|
|
20240809,141400,15288934900,80200,80300,80300,80100,141
|
|
20240809,141300,15277620500,80300,80300,80300,80100,110
|
|
20240809,141200,15268791900,80200,80200,80200,80100,13
|
|
20240809,141100,15267750100,80100,80200,80200,80100,184
|
|
20240809,141000,15252996600,80100,80100,80200,80100,253
|
|
20240809,140900,15232730000,80100,80000,80100,80000,48
|
|
20240809,140800,15228889900,80000,80000,80000,80000,41
|
|
20240809,140700,15225609900,80100,80100,80200,80100,19
|
|
20240809,140600,15224087600,80100,80000,80100,80000,45
|
|
20240809,140500,15220486600,80000,80000,80100,79900,314
|
|
20240809,140400,15195367100,79900,79900,80000,79900,1223
|
|
20240809,140300,15097649100,79900,80000,80000,79900,35
|
|
20240809,140200,15094851600,80000,80000,80000,79900,162
|
|
20240809,140100,15081905100,80000,80000,80000,79900,85
|
|
20240809,140000,15075107100,79900,80000,80000,79900,344
|
|
20240809,135900,15047611300,80000,80000,80000,79900,211
|
|
20240809,135800,15030731400,80000,80000,80000,79900,264
|
|
20240809,135700,15009614600,80100,80100,80100,80000,161
|
|
20240809,135600,14996729500,80200,80300,80300,80200,166
|
|
20240809,135500,14983413400,80200,80100,80300,80100,102
|
|
20240809,135400,14975238800,80100,80100,80100,80000,409
|
|
20240809,135300,14942479100,80000,80000,80100,80000,129
|
|
20240809,135200,14932157200,80000,80000,80000,80000,268
|
|
20240809,135100,14910717200,80000,80100,80100,80000,37
|
|
20240809,135000,14907757000,80100,80000,80100,80000,84
|
|
20240809,134900,14901035700,80000,80100,80100,80000,139
|
|
20240809,134800,14889911700,80100,80200,80200,80000,98
|
|
20240809,134700,14882063000,80300,80300,80400,79900,7107
|
|
20240809,134600,14313247200,80300,80400,80400,80300,120
|
|
20240809,134500,14303610900,80400,80500,80500,80400,16
|
|
20240809,134400,14302324200,80500,80400,80500,80300,150
|
|
20240809,134300,14290275000,80300,80300,80300,80300,16
|
|
20240809,134200,14288990200,80500,80700,80700,80400,423
|
|
20240809,134100,14254941900,80600,80500,80600,80500,108
|
|
20240809,134000,14246239600,80600,80600,80600,80500,217
|
|
20240809,133900,14228750300,80700,80700,80700,80600,42
|
|
20240809,133800,14225361000,80600,80600,80700,80500,92
|
|
20240809,133700,14217943500,80600,80600,80600,80600,53
|
|
20240809,133600,14213671700,80600,80400,80600,80400,230
|
|
20240809,133500,14195173900,80300,80300,80300,80300,57
|
|
20240809,133400,14190596800,80300,80300,80400,80200,157
|
|
20240809,133300,14177989800,80300,80200,80300,80200,238
|
|
20240809,133200,14158901000,80200,80200,80200,80200,266
|
|
20240809,133100,14137567800,80300,80300,80300,80200,132
|
|
20240809,133000,14126974800,80300,80300,80300,80200,232
|
|
20240809,132900,14108355400,80300,80400,80400,80300,474
|
|
20240809,132800,14070290400,80300,80400,80400,80300,250
|
|
20240809,132700,14050192900,80400,80300,80400,80300,478
|
|
20240809,132600,14011808700,80400,80400,80500,80400,580
|
|
20240809,132500,13965165800,80500,80500,80600,80300,1422
|
|
20240809,132400,13850783500,80600,80600,80700,80600,341
|
|
20240809,132300,13823298800,80600,80800,80800,80600,1154
|
|
20240809,132200,13730181200,80800,80700,80800,80700,154
|
|
20240809,132100,13717741700,80800,80700,80800,80700,146
|
|
20240809,132000,13705955000,80800,80700,80800,80700,172
|
|
20240809,131900,13692063500,80700,80700,80800,80700,48
|
|
20240809,131800,13688189100,80800,80700,80800,80700,8
|
|
20240809,131700,13687542900,80700,80800,80800,80700,140
|
|
20240809,131600,13676244200,80800,80700,80800,80700,52
|
|
20240809,131500,13672046600,80700,80700,80800,80700,263
|
|
20240809,131400,13650814500,80800,80800,80800,80700,99
|
|
20240809,131300,13642816300,80800,80900,80900,80800,175
|
|
20240809,131200,13628676200,80800,80700,80800,80700,50
|
|
20240809,131100,13624637200,80700,80800,80900,80700,438
|
|
20240809,131000,13589249900,80800,80800,80800,80800,57
|
|
20240809,130900,13584644300,80800,80700,80800,80700,54
|
|
20240809,130800,13580283900,80700,80800,80900,80700,107
|
|
20240809,130700,13571639300,80800,80800,80800,80800,65
|
|
20240809,130600,13566387300,80800,80900,80900,80800,130
|
|
20240809,130500,13555881100,80900,80800,80900,80800,47
|
|
20240809,130400,13552082600,80800,80900,80900,80800,132
|
|
20240809,130300,13541404600,80900,81000,81000,80900,257
|
|
20240809,130200,13520604900,80900,80900,81000,80900,51
|
|
20240809,130100,13516478600,80900,80800,81000,80800,86
|
|
20240809,130000,13509524300,80900,80800,80900,80800,70
|
|
20240809,125900,13503863300,80700,80700,80800,80700,65
|
|
20240809,125800,13498617500,80700,80800,80800,80600,205
|
|
20240809,125700,13482072500,80600,80600,80800,80600,69
|
|
20240809,125600,13476510500,80800,80600,80800,80600,600
|
|
20240809,125500,13428140000,80600,80600,80700,80600,32
|
|
20240809,125400,13425560300,80700,80600,80700,80600,14
|
|
20240809,125300,13424430700,80700,80700,80700,80600,124
|
|
20240809,125200,13414429200,80700,80700,80700,80700,109
|
|
20240809,125100,13405632900,80700,80700,80900,80600,111
|
|
20240809,125000,13396674200,80700,80800,80800,80600,427
|
|
20240809,124900,13362228400,80800,80800,80800,80700,100
|
|
20240809,124800,13354154500,80900,80600,80900,80500,121
|
|
20240809,124700,13344399600,80500,80600,80600,80500,90
|
|
20240809,124600,13337146400,80500,81000,81000,80500,3569
|
|
20240809,124500,13049478800,81000,81100,81100,80900,797
|
|
20240809,124400,12984896100,81100,81200,81200,81100,9
|
|
20240809,124300,12984166100,81100,81200,81200,81100,265
|
|
20240809,124200,12962669600,81200,81100,81200,81100,17
|
|
20240809,124100,12961290600,81200,81100,81200,81100,22
|
|
20240809,124000,12959504300,81100,81100,81200,81100,108
|
|
20240809,123900,12950736700,81100,81200,81200,81100,5
|
|
20240809,123800,12950331100,81100,81200,81200,81100,199
|
|
20240809,123700,12934173400,81200,81300,81300,81200,91
|
|
20240809,123600,12926783700,81200,81200,81200,81200,9
|
|
20240809,123500,12926052900,81300,81300,81300,81300,11
|
|
20240809,123400,12925158600,81200,81200,81300,81200,18
|
|
20240809,123300,12923696100,81200,81200,81200,81200,64
|
|
20240809,123200,12918499300,81200,81200,81300,81200,7
|
|
20240809,123100,12917930800,81200,81200,81300,81200,88
|
|
20240809,123000,12910784600,81100,81000,81100,81000,74
|
|
20240809,122900,12904786900,81000,81100,81100,81000,41
|
|
20240809,122800,12901462700,81100,81100,81200,81100,371
|
|
20240809,122700,12871374300,81100,81100,81100,81100,72
|
|
20240809,122600,12865535100,81300,81300,81300,81100,12
|
|
20240809,122500,12864559900,81100,81200,81300,81100,242
|
|
20240809,122400,12844901100,81200,81200,81200,81200,105
|
|
20240809,122300,12836375100,81200,81400,81400,81200,116
|
|
20240809,122200,12826955200,81200,81300,81300,81200,240
|
|
20240809,122100,12807458300,81300,81300,81400,81300,117
|
|
20240809,122000,12797945700,81300,81300,81400,81300,38
|
|
20240809,121900,12794856000,81200,81300,81300,81200,73
|
|
20240809,121800,12788921400,81300,81300,81400,81300,50
|
|
20240809,121700,12784852800,81300,81300,81300,81200,116
|
|
20240809,121600,12775422200,81300,81300,81300,81200,191
|
|
20240809,121500,12759894700,81300,81300,81300,81300,4
|
|
20240809,121400,12759569500,81400,81400,81400,81300,35
|
|
20240809,121300,12756721300,81300,81300,81300,81300,298
|
|
20240809,121200,12732493900,81300,81400,81400,81300,34
|
|
20240809,121100,12729727200,81400,81400,81400,81300,57
|
|
20240809,121000,12725092400,81400,81300,81400,81300,62
|
|
20240809,120900,12720046800,81300,81200,81400,81200,35
|
|
20240809,120800,12717202100,81200,81200,81200,81200,8
|
|
20240809,120700,12716552500,81400,81400,81400,81400,12
|
|
20240809,120600,12715575700,81400,81400,81500,81200,77
|
|
20240809,120500,12709312700,81200,81200,81200,81200,47
|
|
20240809,120400,12705496300,81300,81300,81300,81300,23
|
|
20240809,120300,12703626400,81300,81400,81500,81300,286
|
|
20240809,120200,12680346500,81400,81300,81400,81300,29
|
|
20240809,120100,12677986300,81300,81400,81400,81300,115
|
|
20240809,120000,12668626300,81400,81300,81400,81300,109
|
|
20240809,115900,12659755500,81300,81300,81400,81300,20
|
|
20240809,115800,12658129400,81300,81400,81400,81300,69
|
|
20240809,115700,12652518800,81400,81300,81400,81300,13
|
|
20240809,115600,12651461600,81200,81100,81200,81100,8
|
|
20240809,115500,12650812700,81100,81100,81400,81100,88
|
|
20240809,115400,12643674500,81400,81300,81400,81300,211
|
|
20240809,115300,12626509800,81400,81100,81400,81100,148
|
|
20240809,115200,12614475800,81100,81100,81100,81100,8
|
|
20240809,115100,12613827000,81000,81100,81100,81000,563
|
|
20240809,115000,12568196700,81100,81300,81400,81100,930
|
|
20240809,114900,12492639300,81300,81300,81300,81200,104
|
|
20240809,114800,12484187800,81400,81300,81400,81200,144
|
|
20240809,114700,12472480900,81300,81300,81400,81300,228
|
|
20240809,114600,12453941500,81400,81400,81400,81200,98
|
|
20240809,114500,12445974700,81400,81300,81400,81200,167
|
|
20240809,114400,12432389100,81300,81300,81300,81300,133
|
|
20240809,114300,12421576200,81300,81400,81500,81300,438
|
|
20240809,114200,12385923900,81400,81400,81400,81400,334
|
|
20240809,114100,12358736300,81300,81300,81300,81200,186
|
|
20240809,114000,12343615300,81300,81400,81400,81200,534
|
|
20240809,113900,12300232800,81400,81300,81400,81300,139
|
|
20240809,113800,12288923900,81300,81400,81400,81300,20
|
|
20240809,113700,12287297500,81400,81300,81500,81300,195
|
|
20240809,113600,12271424400,81300,81400,81400,81300,39
|
|
20240809,113500,12268250000,81400,81100,81500,81100,788
|
|
20240809,113400,12204160900,81100,81100,81200,81100,261
|
|
20240809,113300,12182989000,81100,81200,81200,81100,15
|
|
20240809,113200,12181772300,81200,80900,81200,80900,1423
|
|
20240809,113100,12066483500,80900,80900,81000,80800,605
|
|
20240809,113000,12017510800,80800,81000,81000,80800,98
|
|
20240809,112900,12009574200,81100,81000,81100,80900,799
|
|
20240809,112800,11944794800,81000,80800,81000,80800,107
|
|
20240809,112700,11936138400,80700,80700,80800,80700,35
|
|
20240809,112600,11933313800,80700,80700,80800,80600,165
|
|
20240809,112500,11920006700,80900,80900,80900,80700,228
|
|
20240809,112400,11901578100,80900,81000,81000,80500,1194
|
|
20240809,112300,11805255900,80900,81100,81100,80900,131
|
|
20240809,112200,11794644700,81100,81100,81100,80900,378
|
|
20240809,112100,11764039600,81000,81000,81100,81000,274
|
|
20240809,112000,11741845200,81100,81200,81200,80800,1245
|
|
20240809,111900,11641024200,81100,81100,81100,81000,465
|
|
20240809,111800,11603312900,81100,81000,81100,80900,315
|
|
20240809,111700,11577803200,81000,81000,81100,81000,155
|
|
20240809,111600,11565247800,81000,80900,81000,80800,330
|
|
20240809,111500,11538551500,80900,81000,81000,80900,807
|
|
20240809,111400,11473235800,81000,81100,81200,81000,82
|
|
20240809,111300,11466582600,81100,80900,81300,80900,402
|
|
20240809,111200,11433924900,80900,81000,81300,80800,631
|
|
20240809,111100,11382873100,81000,81300,81300,81000,1805
|
|
20240809,111000,11236402700,81200,81200,81200,81100,424
|
|
20240809,110900,11201982000,81200,81300,81400,81200,621
|
|
20240809,110800,11151524900,81300,81500,81600,81300,427
|
|
20240809,110700,11116744100,81600,81300,81600,81300,198
|
|
20240809,110600,11100624100,81400,81600,81600,81300,2735
|
|
20240809,110500,10877983800,81500,81900,82000,81500,1627
|
|
20240809,110400,10745119000,82000,81900,82000,81700,915
|
|
20240809,110300,10670192400,81900,81800,81900,81700,377
|
|
20240809,110200,10639351700,81800,81700,82000,81500,685
|
|
20240809,110100,10583342000,81800,82100,82200,81400,3662
|
|
20240809,110000,10283872900,82100,82700,82800,82100,4556
|
|
20240809,105900,9908447900,82500,82700,83300,82100,11801
|
|
20240809,105800,8931406500,82700,81800,82700,81800,10295
|
|
20240809,105700,8084808300,81900,81800,81900,81700,2169
|
|
20240809,105600,7907289100,81800,81600,81900,81500,1869
|
|
20240809,105500,7754511100,81600,81100,81600,81100,837
|
|
20240809,105400,7686290800,81100,81000,81600,81000,4151
|
|
20240809,105300,7348369000,81000,81000,81000,80900,1033
|
|
20240809,105200,7264696600,80900,80900,80900,80800,2069
|
|
20240809,105100,7097479100,80900,80700,80900,80700,1606
|
|
20240809,105000,6967619100,80700,80600,80700,80600,740
|
|
20240809,104900,6907933700,80500,80500,80600,80500,167
|
|
20240809,104800,6894488200,80500,80500,80600,80500,201
|
|
20240809,104700,6878306600,80500,80300,80600,80300,1266
|
|
20240809,104600,6776483000,80300,80500,80500,80300,696
|
|
20240809,104500,6720507800,80600,80500,80600,80500,246
|
|
20240809,104400,6700702700,80500,80500,80600,80500,178
|
|
20240809,104300,6686356500,80500,80500,80600,80500,66
|
|
20240809,104200,6681042200,80600,80600,80600,80500,60
|
|
20240809,104100,6676208400,80600,80700,80700,80500,504
|
|
20240809,104000,6635537800,80700,80600,80700,80500,173
|
|
20240809,103900,6621592000,80600,80600,80700,80600,44
|
|
20240809,103800,6618045500,80600,80500,80600,80500,144
|
|
20240809,103700,6606449100,80500,80500,80700,80400,591
|
|
20240809,103600,6558810100,80500,80300,80500,80300,703
|
|
20240809,103500,6502270500,80400,80400,80400,80300,312
|
|
20240809,103400,6477215400,80300,80500,80500,80300,463
|
|
20240809,103300,6439972700,80500,80400,80500,80400,140
|
|
20240809,103200,6428702800,80500,80500,80600,80500,343
|
|
20240809,103100,6401091200,80500,80500,80500,80500,189
|
|
20240809,103000,6385876700,80500,80500,80500,80500,1139
|
|
20240809,102900,6294187200,80400,80400,80400,80300,91
|
|
20240809,102800,6286871000,80500,80400,80500,80300,449
|
|
20240809,102700,6250753800,80400,80300,80400,80200,259
|
|
20240809,102600,6229936500,80300,80300,80400,80300,315
|
|
20240809,102500,6204640700,80200,80000,80200,80000,387
|
|
20240809,102400,6173629500,80000,80000,80100,80000,112
|
|
20240809,102300,6164668600,80100,80200,80300,80100,229
|
|
20240809,102200,6146317900,80300,80100,80300,80100,961
|
|
20240809,102100,6069228900,80100,80100,80100,80000,50
|
|
20240809,102000,6065226800,80000,80100,80100,80000,32
|
|
20240809,101900,6062664800,80100,80000,80100,80000,104
|
|
20240809,101800,6054342700,80100,80100,80100,80000,19
|
|
20240809,101700,6052820900,80100,80000,80100,80000,179
|
|
20240809,101600,6038487200,80100,80000,80100,80000,95
|
|
20240809,101500,6030882100,80000,80000,80100,80000,151
|
|
20240809,101400,6018793300,80000,79800,80000,79800,205
|
|
20240809,101300,6002414400,79800,79800,79900,79800,232
|
|
20240809,101200,5983898800,79900,80000,80000,79800,757
|
|
20240809,101100,5923416500,80000,80000,80000,79900,162
|
|
20240809,101000,5910467500,80000,80100,80100,79900,394
|
|
20240809,100900,5878957300,80000,80000,80100,80000,409
|
|
20240809,100800,5846230500,80100,80000,80100,80000,21
|
|
20240809,100700,5844550400,80100,80000,80100,80000,434
|
|
20240809,100600,5809823400,80000,80000,80100,80000,90
|
|
20240809,100500,5802621400,80000,80000,80100,80000,159
|
|
20240809,100400,5789891400,80000,80100,80100,80000,987
|
|
20240809,100300,5710833100,80200,80200,80200,80100,153
|
|
20240809,100200,5698570400,80100,80200,80200,80100,145
|
|
20240809,100100,5686951000,80200,80200,80300,80200,229
|
|
20240809,100000,5668582700,80200,80100,80300,80000,752
|
|
20240809,095900,5608310100,80100,80100,80100,80000,144
|
|
20240809,095800,5596777600,80100,80000,80100,80000,203
|
|
20240809,095700,5580536300,80100,80000,80100,80000,404
|
|
20240809,095600,5548195100,79900,80000,80100,79900,255
|
|
20240809,095500,5527796900,80000,79900,80000,79900,175
|
|
20240809,095400,5513809100,79900,79900,80000,79800,185
|
|
20240809,095300,5499027600,79900,80000,80000,79800,408
|
|
20240809,095200,5466433100,80100,79900,80100,79900,746
|
|
20240809,095100,5406770500,79900,79900,79900,79900,290
|
|
20240809,095000,5383599500,79900,79900,79900,79900,60
|
|
20240809,094900,5378805500,79900,80000,80000,79800,341
|
|
20240809,094800,5351569000,80000,80200,80200,79900,204
|
|
20240809,094700,5335229300,80200,80000,80300,79900,367
|
|
20240809,094600,5305840700,79900,79800,79900,79700,641
|
|
20240809,094500,5254689400,79800,79700,79800,79700,281
|
|
20240809,094400,5232288400,79700,79800,79800,79700,278
|
|
20240809,094300,5210118000,79800,79800,79900,79800,361
|
|
20240809,094200,5181308500,79900,79800,80100,79800,678
|
|
20240809,094100,5127093100,79800,79800,79900,79700,410
|
|
20240809,094000,5094372700,79800,79800,79900,79800,310
|
|
20240809,093900,5069634500,79700,79800,79900,79700,1018
|
|
20240809,093800,4988397600,79800,80000,80100,79800,2158
|
|
20240809,093700,4815821100,80000,80000,80100,80000,275
|
|
20240809,093600,4793807800,80000,80100,80200,80000,1372
|
|
20240809,093500,4683908900,80200,80300,80300,80100,958
|
|
20240809,093400,4607073100,80300,80300,80300,80200,388
|
|
20240809,093300,4575919300,80300,80300,80400,80200,340
|
|
20240809,093200,4548598000,80200,80500,80500,80200,601
|
|
20240809,093100,4500321600,80400,80300,80400,80100,776
|
|
20240809,093000,4438032800,80200,80100,80300,80100,136
|
|
20240809,092900,4427125300,80200,80200,80300,80200,374
|
|
20240809,092800,4397116800,80300,80200,80300,80200,141
|
|
20240809,092700,4385808000,80200,80200,80300,80200,324
|
|
20240809,092600,4359818300,80200,80400,80400,80200,1003
|
|
20240809,092500,4279265800,80400,80100,80400,80000,847
|
|
20240809,092400,4211272700,80100,79900,80300,79900,1039
|
|
20240809,092300,4128085400,80000,80000,80000,79900,503
|
|
20240809,092200,4087877300,79900,79900,80000,79800,556
|
|
20240809,092100,4043451400,79900,79900,79900,79800,75
|
|
20240809,092000,4037463100,79900,79700,79900,79600,591
|
|
20240809,091900,3990333800,79700,80000,80000,79600,7077
|
|
20240809,091800,3425808700,79900,79900,80000,79900,232
|
|
20240809,091700,3407267100,79900,79900,79900,79800,2187
|
|
20240809,091600,3232672300,79900,79900,80100,79800,1524
|
|
20240809,091500,3110919900,79900,80100,80100,79800,900
|
|
20240809,091400,3039018400,80100,80000,80200,80000,2042
|
|
20240809,091300,2875564600,79900,79900,79900,79800,1070
|
|
20240809,091200,2790102500,79900,79800,79900,79700,997
|
|
20240809,091100,2710549000,79800,79900,80000,79700,1260
|
|
20240809,091000,2609936400,79900,79900,80000,79700,1944
|
|
20240809,090900,2454730600,79700,80400,80400,79700,6823
|
|
20240809,090800,1908678400,80400,80200,80400,80200,725
|
|
20240809,090700,1850470600,80200,80400,80400,80200,1372
|
|
20240809,090600,1740320600,80400,80600,80700,80400,907
|
|
20240809,090500,1667266700,80600,80700,80700,80500,1198
|
|
20240809,090400,1570685000,80700,80800,81000,80600,2081
|
|
20240809,090300,1402545200,80700,80900,80900,80500,1437
|
|
20240809,090200,1286651000,80900,80700,81200,80600,2601
|
|
20240809,090100,1076301400,80700,81200,81700,80600,4842
|
|
20240809,090000,684403500,81300,82000,82100,81200,8361
|