597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,185300,12826766000,67700,67700,67700,67700,0
|
|
20240705,185200,12826766000,67700,67700,67700,67700,0
|
|
20240705,185100,12826766000,67700,67700,67700,67700,0
|
|
20240705,185000,12826766000,67700,67700,67700,67700,0
|
|
20240705,184900,12826766000,67700,67700,67700,67700,0
|
|
20240705,184800,12826766000,67700,67700,67700,67700,0
|
|
20240705,184700,12826766000,67700,67700,67700,67700,0
|
|
20240705,184600,12826766000,67700,67700,67700,67700,0
|
|
20240705,184500,12826766000,67700,67700,67700,67700,0
|
|
20240705,184400,12826766000,67700,67700,67700,67700,0
|
|
20240705,184300,12826766000,67700,67700,67700,67700,0
|
|
20240705,184200,12826766000,67700,67700,67700,67700,0
|
|
20240705,184100,12826766000,67700,67700,67700,67700,0
|
|
20240705,184000,12826766000,67700,67700,67700,67700,0
|
|
20240705,183900,12826766000,67700,67700,67700,67700,0
|
|
20240705,183800,12826766000,67700,67700,67700,67700,0
|
|
20240705,183700,12826766000,67700,67700,67700,67700,0
|
|
20240705,183600,12826766000,67700,67700,67700,67700,0
|
|
20240705,183500,12826766000,67700,67700,67700,67700,0
|
|
20240705,183400,12826766000,67700,67700,67700,67700,0
|
|
20240705,183300,12826766000,67700,67700,67700,67700,0
|
|
20240705,183200,12826766000,67700,67700,67700,67700,0
|
|
20240705,183100,12826766000,67700,67700,67700,67700,0
|
|
20240705,183000,12826766000,67700,67700,67700,67700,0
|
|
20240705,182900,12826766000,67700,67700,67700,67700,0
|
|
20240705,182800,12826766000,67700,67700,67700,67700,0
|
|
20240705,182700,12826766000,67700,67700,67700,67700,0
|
|
20240705,182600,12826766000,67700,67700,67700,67700,0
|
|
20240705,182500,12826766000,67700,67700,67700,67700,0
|
|
20240705,182400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,182300,12826766000,67700,67700,67700,67700,0
|
|
20240705,182200,12826766000,67700,67700,67700,67700,0
|
|
20240705,182100,12826766000,67700,67700,67700,67700,0
|
|
20240705,182000,12826766000,67700,67700,67700,67700,0
|
|
20240705,181900,12826766000,67700,67700,67700,67700,0
|
|
20240705,181800,12826766000,67700,67700,67700,67700,0
|
|
20240705,181700,12826766000,67700,67700,67700,67700,0
|
|
20240705,181600,12826766000,67700,67700,67700,67700,0
|
|
20240705,181500,12826766000,67700,67700,67700,67700,0
|
|
20240705,181400,12826766000,67700,67700,67700,67700,0
|
|
20240705,181300,12826766000,67700,67700,67700,67700,0
|
|
20240705,181200,12826766000,67700,67700,67700,67700,0
|
|
20240705,181100,12826766000,67700,67700,67700,67700,0
|
|
20240705,181000,12826766000,67700,67700,67700,67700,0
|
|
20240705,180900,12826766000,67700,67700,67700,67700,0
|
|
20240705,180800,12826766000,67700,67700,67700,67700,0
|
|
20240705,180700,12826766000,67700,67700,67700,67700,0
|
|
20240705,180600,12826766000,67700,67700,67700,67700,0
|
|
20240705,180500,12826766000,67700,67700,67700,67700,0
|
|
20240705,180400,12826766000,67700,67700,67700,67700,0
|
|
20240705,180300,12826766000,67700,67700,67700,67700,0
|
|
20240705,180200,12826766000,67700,67700,67700,67700,0
|
|
20240705,180100,12826766000,67700,67700,67700,67700,0
|
|
20240705,180000,12826766000,67700,67700,67700,67700,0
|
|
20240705,175900,12826766000,67700,67700,67700,67700,0
|
|
20240705,175800,12826766000,67700,67700,67700,67700,0
|
|
20240705,175700,12826766000,67700,67700,67700,67700,0
|
|
20240705,175600,12826766000,67700,67700,67700,67700,0
|
|
20240705,175500,12826766000,67700,67700,67700,67700,0
|
|
20240705,175400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,175300,12826766000,67700,67700,67700,67700,0
|
|
20240705,175200,12826766000,67700,67700,67700,67700,0
|
|
20240705,175100,12826766000,67700,67700,67700,67700,0
|
|
20240705,175000,12826766000,67700,67700,67700,67700,0
|
|
20240705,174900,12826766000,67700,67700,67700,67700,0
|
|
20240705,174800,12826766000,67700,67700,67700,67700,0
|
|
20240705,174700,12826766000,67700,67700,67700,67700,0
|
|
20240705,174600,12826766000,67700,67700,67700,67700,0
|
|
20240705,174500,12826766000,67700,67700,67700,67700,0
|
|
20240705,174400,12826766000,67700,67700,67700,67700,0
|
|
20240705,174300,12826766000,67700,67700,67700,67700,0
|
|
20240705,174200,12826766000,67700,67700,67700,67700,0
|
|
20240705,174100,12826766000,67700,67700,67700,67700,0
|
|
20240705,174000,12826766000,67700,67700,67700,67700,0
|
|
20240705,173900,12826766000,67700,67700,67700,67700,0
|
|
20240705,173800,12826766000,67700,67700,67700,67700,0
|
|
20240705,173700,12826766000,67700,67700,67700,67700,0
|
|
20240705,173600,12826766000,67700,67700,67700,67700,0
|
|
20240705,173500,12826766000,67700,67700,67700,67700,0
|
|
20240705,173400,12826766000,67700,67700,67700,67700,0
|
|
20240705,173300,12826766000,67700,67700,67700,67700,0
|
|
20240705,173200,12826766000,67700,67700,67700,67700,0
|
|
20240705,173100,12826766000,67700,67700,67700,67700,0
|
|
20240705,173000,12826766000,67700,67700,67700,67700,0
|
|
20240705,172900,12826766000,67700,67700,67700,67700,0
|
|
20240705,172800,12826766000,67700,67700,67700,67700,0
|
|
20240705,172700,12826766000,67700,67700,67700,67700,0
|
|
20240705,172600,12826766000,67700,67700,67700,67700,0
|
|
20240705,172500,12826766000,67700,67700,67700,67700,0
|
|
20240705,172400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,172300,12826766000,67700,67700,67700,67700,0
|
|
20240705,172200,12826766000,67700,67700,67700,67700,0
|
|
20240705,172100,12826766000,67700,67700,67700,67700,0
|
|
20240705,172000,12826766000,67700,67700,67700,67700,0
|
|
20240705,171900,12826766000,67700,67700,67700,67700,0
|
|
20240705,171800,12826766000,67700,67700,67700,67700,0
|
|
20240705,171700,12826766000,67700,67700,67700,67700,0
|
|
20240705,171600,12826766000,67700,67700,67700,67700,0
|
|
20240705,171500,12826766000,67700,67700,67700,67700,0
|
|
20240705,171400,12826766000,67700,67700,67700,67700,0
|
|
20240705,171300,12826766000,67700,67700,67700,67700,0
|
|
20240705,171200,12826766000,67700,67700,67700,67700,0
|
|
20240705,171100,12826766000,67700,67700,67700,67700,0
|
|
20240705,171000,12826766000,67700,67700,67700,67700,0
|
|
20240705,170900,12826766000,67700,67700,67700,67700,0
|
|
20240705,170800,12826766000,67700,67700,67700,67700,0
|
|
20240705,170700,12826766000,67700,67700,67700,67700,0
|
|
20240705,170600,12826766000,67700,67700,67700,67700,0
|
|
20240705,170500,12826766000,67700,67700,67700,67700,0
|
|
20240705,170400,12826766000,67700,67700,67700,67700,0
|
|
20240705,170300,12826766000,67700,67700,67700,67700,0
|
|
20240705,170200,12826766000,67700,67700,67700,67700,0
|
|
20240705,170100,12826766000,67700,67700,67700,67700,0
|
|
20240705,170000,12826766000,67700,67700,67700,67700,0
|
|
20240705,165900,12826766000,67700,67700,67700,67700,0
|
|
20240705,165800,12826766000,67700,67700,67700,67700,0
|
|
20240705,165700,12826766000,67700,67700,67700,67700,0
|
|
20240705,165600,12826766000,67700,67700,67700,67700,0
|
|
20240705,165500,12826766000,67700,67700,67700,67700,0
|
|
20240705,165400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,165300,12826766000,67700,67700,67700,67700,0
|
|
20240705,165200,12826766000,67700,67700,67700,67700,0
|
|
20240705,165100,12826766000,67700,67700,67700,67700,0
|
|
20240705,165000,12826766000,67700,67700,67700,67700,0
|
|
20240705,164900,12826766000,67700,67700,67700,67700,0
|
|
20240705,164800,12826766000,67700,67700,67700,67700,0
|
|
20240705,164700,12826766000,67700,67700,67700,67700,0
|
|
20240705,164600,12826766000,67700,67700,67700,67700,0
|
|
20240705,164500,12826766000,67700,67700,67700,67700,0
|
|
20240705,164400,12826766000,67700,67700,67700,67700,0
|
|
20240705,164300,12826766000,67700,67700,67700,67700,0
|
|
20240705,164200,12826766000,67700,67700,67700,67700,0
|
|
20240705,164100,12826766000,67700,67700,67700,67700,0
|
|
20240705,164000,12826766000,67700,67700,67700,67700,0
|
|
20240705,163900,12826766000,67700,67700,67700,67700,0
|
|
20240705,163800,12826766000,67700,67700,67700,67700,0
|
|
20240705,163700,12826766000,67700,67700,67700,67700,0
|
|
20240705,163600,12826766000,67700,67700,67700,67700,0
|
|
20240705,163500,12826766000,67700,67700,67700,67700,0
|
|
20240705,163400,12826766000,67700,67700,67700,67700,0
|
|
20240705,163300,12826766000,67700,67700,67700,67700,0
|
|
20240705,163200,12826766000,67700,67700,67700,67700,0
|
|
20240705,163100,12826766000,67700,67700,67700,67700,0
|
|
20240705,163000,12826766000,67700,67700,67700,67700,0
|
|
20240705,162900,12826766000,67700,67700,67700,67700,0
|
|
20240705,162800,12826766000,67700,67700,67700,67700,0
|
|
20240705,162700,12826766000,67700,67700,67700,67700,0
|
|
20240705,162600,12826766000,67700,67700,67700,67700,0
|
|
20240705,162500,12826766000,67700,67700,67700,67700,0
|
|
20240705,162400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,162300,12826766000,67700,67700,67700,67700,0
|
|
20240705,162200,12826766000,67700,67700,67700,67700,0
|
|
20240705,162100,12826766000,67700,67700,67700,67700,0
|
|
20240705,162000,12826766000,67700,67700,67700,67700,0
|
|
20240705,161900,12826766000,67700,67700,67700,67700,0
|
|
20240705,161800,12826766000,67700,67700,67700,67700,0
|
|
20240705,161700,12826766000,67700,67700,67700,67700,0
|
|
20240705,161600,12826766000,67700,67700,67700,67700,0
|
|
20240705,161500,12826766000,67700,67700,67700,67700,0
|
|
20240705,161400,12826766000,67700,67700,67700,67700,0
|
|
20240705,161300,12826766000,67700,67700,67700,67700,0
|
|
20240705,161200,12826766000,67700,67700,67700,67700,0
|
|
20240705,161100,12826766000,67700,67700,67700,67700,0
|
|
20240705,161000,12826766000,67700,67700,67700,67700,0
|
|
20240705,160900,12826766000,67700,67700,67700,67700,0
|
|
20240705,160800,12826766000,67700,67700,67700,67700,0
|
|
20240705,160700,12826766000,67700,67700,67700,67700,0
|
|
20240705,160600,12826766000,67700,67700,67700,67700,0
|
|
20240705,160500,12826766000,67700,67700,67700,67700,0
|
|
20240705,160400,12826766000,67700,67700,67700,67700,0
|
|
20240705,160300,12826766000,67700,67700,67700,67700,0
|
|
20240705,160200,12826766000,67700,67700,67700,67700,0
|
|
20240705,160100,12826766000,67700,67700,67700,67700,0
|
|
20240705,160000,12826766000,67700,67700,67700,67700,0
|
|
20240705,155900,12826766000,67700,67700,67700,67700,0
|
|
20240705,155800,12826766000,67700,67700,67700,67700,0
|
|
20240705,155700,12826766000,67700,67700,67700,67700,0
|
|
20240705,155600,12826766000,67700,67700,67700,67700,0
|
|
20240705,155500,12826766000,67700,67700,67700,67700,0
|
|
20240705,155400,12826766000,67700,67700,67700,67700,4199
|
|
20240705,155300,12826766000,67700,67700,67700,67700,0
|
|
20240705,155200,12826766000,67700,67700,67700,67700,0
|
|
20240705,155100,12826766000,67700,67700,67700,67700,0
|
|
20240705,155000,12826766000,67700,67700,67700,67700,0
|
|
20240705,154900,12826766000,67700,67700,67700,67700,0
|
|
20240705,154800,12826766000,67700,67700,67700,67700,0
|
|
20240705,154700,12826766000,67700,67700,67700,67700,0
|
|
20240705,154600,12826766000,67700,67700,67700,67700,0
|
|
20240705,154500,12826766000,67700,67700,67700,67700,0
|
|
20240705,154400,12826766000,67700,67700,67700,67700,0
|
|
20240705,154300,12826766000,67700,67700,67700,67700,0
|
|
20240705,154200,12826766000,67700,67700,67700,67700,0
|
|
20240705,154100,12826766000,67700,67700,67700,67700,0
|
|
20240705,154000,12826766000,67700,67700,67700,67700,0
|
|
20240705,153900,12826766000,67700,67700,67700,67700,0
|
|
20240705,153800,12826766000,67700,67700,67700,67700,0
|
|
20240705,153700,12826766000,67700,67700,67700,67700,0
|
|
20240705,153600,12826766000,67700,67700,67700,67700,0
|
|
20240705,153500,12826766000,67700,67700,67700,67700,0
|
|
20240705,153400,12826766000,67700,67700,67700,67700,0
|
|
20240705,153300,12826766000,67700,67700,67700,67700,0
|
|
20240705,153200,12826766000,67700,67700,67700,67700,0
|
|
20240705,153100,12826766000,67700,67700,67700,67700,0
|
|
20240705,153000,12826766000,67700,67700,67700,67700,4199
|
|
20240705,152900,12542493700,67500,67500,67500,67500,0
|
|
20240705,152800,12542493700,67500,67500,67500,67500,0
|
|
20240705,152700,12542493700,67500,67500,67500,67500,0
|
|
20240705,152600,12542493700,67500,67500,67500,67500,0
|
|
20240705,152500,12542493700,67500,67500,67500,67500,0
|
|
20240705,152400,12542493700,67500,67500,67500,67500,0
|
|
20240705,152300,12542493700,67500,67500,67500,67500,0
|
|
20240705,152200,12542493700,67500,67500,67500,67500,0
|
|
20240705,152100,12542493700,67500,67500,67500,67500,0
|
|
20240705,152000,12542493700,67500,67500,67500,67500,0
|
|
20240705,151900,12542493700,67500,67600,67600,67400,1507
|
|
20240705,151800,12440786000,67600,67500,67600,67500,180
|
|
20240705,151700,12428629200,67500,67400,67500,67400,429
|
|
20240705,151600,12399689600,67400,67300,67400,67300,413
|
|
20240705,151500,12371863400,67300,67200,67300,67200,107
|
|
20240705,151400,12364667600,67200,67000,67200,67000,272
|
|
20240705,151300,12346407400,67100,67100,67100,67000,43
|
|
20240705,151200,12343522800,67000,67100,67100,67000,56
|
|
20240705,151100,12339767200,67100,67000,67100,67000,117
|
|
20240705,151000,12331927400,67000,67000,67100,67000,108
|
|
20240705,150900,12324684700,67100,67000,67100,67000,55
|
|
20240705,150800,12320996400,67000,67000,67100,67000,38
|
|
20240705,150700,12318449800,67000,67100,67100,67000,315
|
|
20240705,150600,12297318600,67100,67300,67300,67100,506
|
|
20240705,150500,12263314500,67200,67200,67300,67200,155
|
|
20240705,150400,12252885400,67200,67200,67300,67200,50
|
|
20240705,150300,12249522300,67200,67100,67200,67100,207
|
|
20240705,150200,12235624700,67200,67200,67200,67100,360
|
|
20240705,150100,12211433200,67200,67200,67200,67200,102
|
|
20240705,150000,12204578800,67200,67200,67300,67200,107
|
|
20240705,145900,12197381100,67100,67200,67200,67100,122
|
|
20240705,145800,12189188000,67200,67000,67300,67000,156
|
|
20240705,145700,12178712000,67000,67000,67100,67000,50
|
|
20240705,145600,12175359300,67000,67100,67100,67000,41
|
|
20240705,145500,12172609400,67100,67100,67200,67100,237
|
|
20240705,145400,12156701300,67100,66900,67100,66900,182
|
|
20240705,145300,12144497000,66900,67000,67000,66900,125
|
|
20240705,145200,12136124200,66900,66900,67000,66900,43
|
|
20240705,145100,12133247400,66800,66700,67000,66700,523
|
|
20240705,145000,12098256400,66900,66900,66900,66700,96
|
|
20240705,144900,12091841500,66700,66800,66900,66700,114
|
|
20240705,144800,12084226300,66800,66700,66800,66700,31
|
|
20240705,144700,12082156600,66700,66600,66700,66600,138
|
|
20240705,144600,12072963400,66600,66600,66900,66600,189
|
|
20240705,144500,12060363900,66600,66800,66800,66600,277
|
|
20240705,144400,12041907400,66800,66800,66900,66600,273
|
|
20240705,144300,12023668800,66800,66800,66800,66800,72
|
|
20240705,144200,12018859200,66800,66700,66800,66700,295
|
|
20240705,144100,11999174100,66800,66900,66900,66700,323
|
|
20240705,144000,11977598600,66900,66900,67000,66900,98
|
|
20240705,143900,11971039700,66900,66900,67000,66900,42
|
|
20240705,143800,11968227000,67000,66900,67000,66900,53
|
|
20240705,143700,11964677400,66900,66900,67000,66900,201
|
|
20240705,143600,11951227700,66900,66900,67000,66900,157
|
|
20240705,143500,11940720300,66900,67000,67100,66900,232
|
|
20240705,143400,11925193100,66900,66900,66900,66800,84
|
|
20240705,143300,11919580500,66900,67000,67000,66800,115
|
|
20240705,143200,11911886300,67100,67100,67100,67000,99
|
|
20240705,143100,11905252400,67000,67000,67100,67000,132
|
|
20240705,143000,11896404500,67100,67100,67100,67100,79
|
|
20240705,142900,11891103600,67100,67100,67100,67100,19
|
|
20240705,142800,11889828700,67100,67100,67100,67100,28
|
|
20240705,142700,11887949900,67200,67000,67200,67000,49
|
|
20240705,142600,11884662600,67000,67000,67100,67000,31
|
|
20240705,142500,11882585400,67000,66900,67000,66900,180
|
|
20240705,142400,11870537000,66900,67000,67100,66800,254
|
|
20240705,142300,11853542000,67100,67000,67100,66900,561
|
|
20240705,142200,11815997600,67000,67000,67100,67000,262
|
|
20240705,142100,11798435900,67100,67100,67100,67000,150
|
|
20240705,142000,11788379800,67000,67100,67100,67000,547
|
|
20240705,141900,11751707300,67100,67100,67200,67100,73
|
|
20240705,141800,11746806100,67200,67200,67200,67100,85
|
|
20240705,141700,11741098800,67100,67200,67200,67100,117
|
|
20240705,141600,11733247900,67200,67100,67200,67100,46
|
|
20240705,141500,11730158600,67100,67100,67100,67000,248
|
|
20240705,141400,11713537800,67000,67000,67100,67000,163
|
|
20240705,141300,11702614000,67000,67100,67100,67000,57
|
|
20240705,141200,11698790500,67100,67100,67100,67000,104
|
|
20240705,141100,11691813400,67100,67100,67200,67100,52
|
|
20240705,141000,11688321000,67200,67200,67200,67200,29
|
|
20240705,140900,11686372200,67200,67100,67200,67100,187
|
|
20240705,140800,11673813100,67100,67000,67100,67000,61
|
|
20240705,140700,11669721900,67000,67100,67100,66900,52
|
|
20240705,140600,11666239000,67000,66900,67000,66900,61
|
|
20240705,140500,11662156700,66900,66900,67000,66900,67
|
|
20240705,140400,11657671700,66900,66900,66900,66800,82
|
|
20240705,140300,11652191200,66800,66800,66800,66800,75
|
|
20240705,140200,11647181200,66800,66800,66800,66800,10
|
|
20240705,140100,11646513200,66800,66800,66800,66800,27
|
|
20240705,140000,11644709600,66800,66800,66800,66800,53
|
|
20240705,135900,11641169200,66900,67100,67100,66900,463
|
|
20240705,135800,11610104300,67200,67200,67200,67200,44
|
|
20240705,135700,11607147500,67100,67100,67100,67100,16
|
|
20240705,135600,11606073900,67200,67100,67200,67100,164
|
|
20240705,135500,11595054500,67100,66700,67100,66700,202
|
|
20240705,135400,11581538500,66700,66700,66800,66700,12
|
|
20240705,135300,11580738000,66700,66800,66800,66700,92
|
|
20240705,135200,11574596500,66900,66800,66900,66800,48
|
|
20240705,135100,11571387800,66700,66600,66700,66600,35
|
|
20240705,135000,11569054500,66600,66700,66700,66600,15
|
|
20240705,134900,11568055400,66600,66600,66800,66500,1981
|
|
20240705,134800,11436052900,66700,66400,66700,66400,23
|
|
20240705,134700,11434519700,66600,66700,66700,66400,33
|
|
20240705,134600,11432325600,66700,66400,66800,66400,36
|
|
20240705,134500,11429932100,66500,66600,66600,66400,725
|
|
20240705,134400,11381722700,66800,66800,66800,66600,360
|
|
20240705,134300,11357715500,66800,66700,66800,66600,118
|
|
20240705,134200,11349844400,66700,66900,66900,66700,416
|
|
20240705,134100,11322061400,66900,67000,67000,66900,359
|
|
20240705,134000,11298027900,67200,67100,67200,67000,527
|
|
20240705,133900,11262681100,67100,67100,67100,67100,54
|
|
20240705,133800,11259057700,67100,67100,67200,67100,26
|
|
20240705,133700,11257313000,67100,67100,67100,67100,29
|
|
20240705,133600,11255367100,67100,67100,67200,67100,114
|
|
20240705,133500,11247711600,67100,67100,67200,67100,103
|
|
20240705,133400,11240795300,67200,67100,67200,67000,331
|
|
20240705,133300,11218608200,67100,67100,67100,67000,116
|
|
20240705,133200,11210826100,67100,67300,67400,67100,139
|
|
20240705,133100,11201483000,67300,67300,67300,67300,95
|
|
20240705,133000,11195089500,67300,67400,67500,67300,49
|
|
20240705,132900,11191787800,67600,67600,67600,67400,34
|
|
20240705,132800,11189492400,67400,67800,67800,67400,157
|
|
20240705,132700,11178883500,67800,67400,67800,67400,70
|
|
20240705,132600,11174154500,67400,67400,67700,67400,25
|
|
20240705,132500,11172468600,67400,67500,67500,67400,75
|
|
20240705,132400,11167413500,67600,67800,67800,67600,549
|
|
20240705,132300,11130286700,67800,67500,67800,67500,240
|
|
20240705,132200,11114047700,67800,67500,67800,67400,86
|
|
20240705,132100,11108229900,67400,67900,67900,67400,75
|
|
20240705,132000,11103153900,67400,67400,67900,67300,1221
|
|
20240705,131900,11020599700,67300,67100,67300,67100,32
|
|
20240705,131800,11018448100,67300,67400,67400,67100,14
|
|
20240705,131700,11017506600,67400,67100,67400,67100,145
|
|
20240705,131600,11007776800,67100,67400,67400,67100,120
|
|
20240705,131500,10999710900,67400,67500,67500,67100,415
|
|
20240705,131400,10971709600,67100,67400,67500,67100,197
|
|
20240705,131300,10958425800,67100,67200,67300,67100,161
|
|
20240705,131200,10947595600,67000,67200,67300,67000,31
|
|
20240705,131100,10945516900,67200,67200,67200,67000,98
|
|
20240705,131000,10938934500,67000,67200,67200,67000,25
|
|
20240705,130900,10937255500,67000,67200,67200,67000,25
|
|
20240705,130800,10935576500,67200,67000,67200,67000,237
|
|
20240705,130700,10919694300,67000,67000,67100,67000,63
|
|
20240705,130600,10915472800,67000,67300,67300,67000,102
|
|
20240705,130500,10908611200,67000,67300,67300,67000,213
|
|
20240705,130400,10894284900,67200,66900,67200,66900,182
|
|
20240705,130300,10882087500,66900,67300,67500,66900,2453
|
|
20240705,130200,10717740000,67300,67300,67400,67300,30
|
|
20240705,130100,10715719600,67600,67400,67600,67400,16
|
|
20240705,130000,10714641000,67500,67400,67600,67300,69
|
|
20240705,125900,10709989100,67300,67700,67700,67300,30
|
|
20240705,125800,10707964400,67700,67300,67700,67300,54
|
|
20240705,125700,10704329300,67700,67400,67700,67300,208
|
|
20240705,125600,10690299800,67500,67500,67700,67400,110
|
|
20240705,125500,10682881300,67500,67500,67500,67500,16
|
|
20240705,125400,10681801300,67500,67400,67500,67400,27
|
|
20240705,125300,10679980800,67800,67700,67800,67600,106
|
|
20240705,125200,10672810200,67700,67300,67700,67200,891
|
|
20240705,125100,10612643300,67300,67100,67300,67100,67
|
|
20240705,125000,10608147000,67100,67100,67100,67100,5
|
|
20240705,124900,10607811500,67100,67100,67100,67100,73
|
|
20240705,124800,10602913200,67100,67100,67200,67100,24
|
|
20240705,124700,10601302600,67200,67200,67200,67100,40
|
|
20240705,124600,10598615200,67000,67000,67000,67000,50
|
|
20240705,124500,10595265200,67000,67000,67100,67000,208
|
|
20240705,124400,10581312600,67000,67000,67100,67000,31
|
|
20240705,124300,10579235300,67100,67000,67100,66900,84
|
|
20240705,124200,10573608200,67000,67000,67000,67000,909
|
|
20240705,124100,10512705200,67000,67100,67100,67000,88
|
|
20240705,124000,10506803400,67100,67100,67200,67100,26
|
|
20240705,123900,10505058700,67100,67100,67100,67000,188
|
|
20240705,123800,10492444700,67100,67100,67100,67000,118
|
|
20240705,123700,10484529700,67100,67000,67100,67000,60
|
|
20240705,123600,10480507200,67000,67000,67000,67000,152
|
|
20240705,123500,10470323200,67100,67200,67200,67100,725
|
|
20240705,123400,10421666300,67200,67400,67400,67100,718
|
|
20240705,123300,10373364300,67500,67500,67500,67400,139
|
|
20240705,123200,10363995300,67500,67500,67500,67400,44
|
|
20240705,123100,10361026400,67500,67400,67500,67400,57
|
|
20240705,123000,10357184100,67400,67400,67500,67400,59
|
|
20240705,122900,10353207000,67500,67500,67500,67400,154
|
|
20240705,122800,10342822300,67500,67400,67500,67400,134
|
|
20240705,122700,10333788800,67500,67300,67500,67300,351
|
|
20240705,122600,10310150200,67300,67400,67600,67300,319
|
|
20240705,122500,10288667600,67400,67800,67800,67400,690
|
|
20240705,122400,10242015200,67800,67800,68000,67800,354
|
|
20240705,122300,10218013600,67800,68000,68000,67800,1438
|
|
20240705,122200,10120454100,68000,68200,68200,68000,267
|
|
20240705,122100,10102281100,68300,68300,68300,68200,111
|
|
20240705,122000,10094700600,68300,68400,68500,68300,908
|
|
20240705,121900,10032592400,68400,68500,68700,68400,481
|
|
20240705,121800,9999645700,68500,68500,68700,68500,182
|
|
20240705,121700,9987175700,68700,68500,68700,68400,49
|
|
20240705,121600,9983815000,68700,68700,68700,68400,173
|
|
20240705,121500,9971944100,68700,68600,68700,68500,108
|
|
20240705,121400,9964528500,68600,68500,68700,68400,515
|
|
20240705,121300,9929224400,68500,68600,68600,68500,100
|
|
20240705,121200,9922373100,68500,68600,68600,68500,64
|
|
20240705,121100,9917988900,68800,68700,68800,68500,188
|
|
20240705,121000,9905063600,68700,68400,68700,68400,299
|
|
20240705,120900,9884523800,68500,68500,68500,68500,664
|
|
20240705,120800,9839039800,68500,68600,68800,68400,152
|
|
20240705,120700,9828604100,68600,68600,68600,68600,27
|
|
20240705,120600,9826751900,68600,68400,68800,68400,71
|
|
20240705,120500,9821886300,68800,68800,68800,68400,1390
|
|
20240705,120400,9726737000,68500,68800,68800,68500,75
|
|
20240705,120300,9721583900,68500,68600,68700,68500,317
|
|
20240705,120200,9699858100,68600,68700,68800,68600,17
|
|
20240705,120100,9698690200,68400,68500,68700,68400,1121
|
|
20240705,120000,9621866300,68500,69000,69000,68500,703
|
|
20240705,115900,9573566400,69000,69100,69100,68900,186
|
|
20240705,115800,9560738100,68800,69000,69100,68800,356
|
|
20240705,115700,9536154900,68900,69000,69100,68900,178
|
|
20240705,115600,9523866000,68900,68900,69100,68700,128
|
|
20240705,115500,9515037800,68900,69000,69100,68900,251
|
|
20240705,115400,9497723800,68900,68900,69000,68900,143
|
|
20240705,115300,9487865300,68900,68800,68900,68800,127
|
|
20240705,115200,9479117200,68500,68900,68900,68500,196
|
|
20240705,115100,9465651100,68600,68700,68900,68500,221
|
|
20240705,115000,9450452300,68600,68700,68700,68500,704
|
|
20240705,114900,9402117100,68700,68700,68700,68500,493
|
|
20240705,114800,9368266600,68600,68700,68700,68600,247
|
|
20240705,114700,9351303500,68600,68900,69000,68600,1363
|
|
20240705,114600,9257560800,69000,69100,69100,69000,307
|
|
20240705,114500,9236373500,69100,69100,69200,69100,219
|
|
20240705,114400,9221231200,69200,69200,69200,69100,134
|
|
20240705,114300,9211958500,69100,68900,69100,68800,708
|
|
20240705,114200,9163085000,68900,69100,69200,68900,846
|
|
20240705,114100,9104704400,69100,69200,69200,69100,244
|
|
20240705,114000,9087831700,69200,68900,69200,68900,305
|
|
20240705,113900,9066774300,68900,69000,69000,68800,464
|
|
20240705,113800,9034792800,68900,69100,69100,68900,187
|
|
20240705,113700,9021882400,69100,68900,69100,68900,160
|
|
20240705,113600,9010834800,69000,69200,69200,69000,922
|
|
20240705,113500,8947171700,69100,69200,69300,69100,156
|
|
20240705,113400,8936370500,69200,69300,69300,69200,503
|
|
20240705,113300,8901552900,69300,69200,69300,69200,322
|
|
20240705,113200,8879243300,69200,69200,69300,69200,255
|
|
20240705,113100,8861591400,69200,69300,69300,69100,373
|
|
20240705,113000,8835759700,69300,69200,69300,69100,273
|
|
20240705,112900,8816870200,69200,69000,69200,68900,746
|
|
20240705,112800,8765366700,69000,69200,69200,68900,398
|
|
20240705,112700,8737906700,69100,69100,69300,69100,267
|
|
20240705,112600,8719442900,69200,69300,69300,69200,590
|
|
20240705,112500,8678598800,69300,69300,69300,69200,287
|
|
20240705,112400,8658710200,69300,69200,69300,69100,475
|
|
20240705,112300,8625854300,69100,68900,69100,68900,877
|
|
20240705,112200,8565346200,68900,68900,68900,68700,321
|
|
20240705,112100,8543254200,68900,69000,69200,68800,258
|
|
20240705,112000,8525452700,69200,69000,69200,68800,358
|
|
20240705,111900,8500727000,68900,69000,69100,68800,294
|
|
20240705,111800,8480449900,69000,69100,69300,69000,638
|
|
20240705,111700,8436287900,69100,69200,69200,68500,2671
|
|
20240705,111600,8252326400,69000,69300,69400,69000,738
|
|
20240705,111500,8201283200,69400,69300,69400,69300,257
|
|
20240705,111400,8183454100,69300,69500,69500,69300,432
|
|
20240705,111300,8153479000,69400,69500,69600,69400,1134
|
|
20240705,111200,8074663300,69500,69400,69500,69300,664
|
|
20240705,111100,8028555600,69500,69400,69500,69100,1593
|
|
20240705,111000,7918204300,69400,69500,69500,69300,442
|
|
20240705,110900,7887538200,69400,69300,69500,69300,613
|
|
20240705,110800,7845015400,69400,69300,69400,69200,478
|
|
20240705,110700,7811880400,69300,69300,69400,69200,423
|
|
20240705,110600,7782556700,69300,69200,69300,69100,797
|
|
20240705,110500,7727340100,69200,69200,69200,69100,307
|
|
20240705,110400,7706097300,69200,69000,69200,68900,1092
|
|
20240705,110300,7630656800,68900,69100,69100,68900,331
|
|
20240705,110200,7607806900,69100,69000,69100,68700,798
|
|
20240705,110100,7552808700,69000,69000,69000,68800,485
|
|
20240705,110000,7519384700,69000,68700,69000,68600,720
|
|
20240705,105900,7469814600,68700,69000,69100,68700,683
|
|
20240705,105800,7422754700,69100,69000,69100,68900,680
|
|
20240705,105700,7375834300,69000,69200,69400,68800,2077
|
|
20240705,105600,7232357400,69200,69400,69400,69100,2377
|
|
20240705,105500,7067919700,69400,68800,69400,68800,6914
|
|
20240705,105400,6590410200,68700,68700,68800,68600,1629
|
|
20240705,105300,6478469600,68700,68700,68700,68600,2079
|
|
20240705,105200,6335670200,68600,68800,68800,68400,1237
|
|
20240705,105100,6250766200,68700,68400,68800,68400,4021
|
|
20240705,105000,5975284100,68400,68300,68400,68200,1337
|
|
20240705,104900,5883952300,68300,68000,68300,68000,418
|
|
20240705,104800,5855477600,68000,68100,68200,68000,1177
|
|
20240705,104700,5775278400,68100,68000,68100,68000,1122
|
|
20240705,104600,5698898000,68000,67800,68000,67800,640
|
|
20240705,104500,5655409700,67900,67800,67900,67800,305
|
|
20240705,104400,5634713800,67800,67700,68000,67500,759
|
|
20240705,104300,5583227000,67700,67600,67700,67200,231
|
|
20240705,104200,5567659100,67700,67400,67700,67400,236
|
|
20240705,104100,5551743500,67400,67300,67700,67300,754
|
|
20240705,104000,5500888300,67700,67800,67900,67300,1084
|
|
20240705,103900,5427581200,67800,67900,67900,67800,143
|
|
20240705,103800,5417874000,67800,67800,67800,67800,100
|
|
20240705,103700,5411094000,67800,67900,67900,67700,100
|
|
20240705,103600,5404315900,67900,67700,67900,67700,104
|
|
20240705,103500,5397261300,67700,67300,67700,67200,782
|
|
20240705,103400,5344554000,67400,67600,67700,67400,376
|
|
20240705,103300,5319199300,67700,67600,67700,67500,406
|
|
20240705,103200,5291767200,67700,67700,67700,67500,596
|
|
20240705,103100,5251475300,67600,67700,67700,67500,630
|
|
20240705,103000,5208908100,67700,67900,67900,67700,491
|
|
20240705,102900,5175639100,67800,67800,67900,67800,138
|
|
20240705,102800,5166276700,67800,67900,68000,67800,179
|
|
20240705,102700,5154115900,67900,68000,68000,67900,76
|
|
20240705,102600,5148953900,68000,67900,68000,67700,341
|
|
20240705,102500,5125822700,68000,68100,68100,67900,371
|
|
20240705,102400,5100575200,68000,68000,68100,68000,587
|
|
20240705,102300,5060643900,67900,67800,68000,67800,157
|
|
20240705,102200,5049988900,67800,67800,67900,67700,133
|
|
20240705,102100,5040964500,68000,67900,68000,67800,114
|
|
20240705,102000,5033224800,68000,68000,68100,68000,101
|
|
20240705,101900,5026351100,68000,68100,68100,68000,279
|
|
20240705,101800,5007365100,68100,67600,68100,67600,2084
|
|
20240705,101700,4865875300,67600,67700,67800,67600,236
|
|
20240705,101600,4849894100,67600,67600,67600,67500,129
|
|
20240705,101500,4841173900,67500,67500,67500,67400,126
|
|
20240705,101400,4832669500,67600,67700,67800,67400,279
|
|
20240705,101300,4813844900,67800,67900,68000,67700,2225
|
|
20240705,101200,4662800800,67900,68000,68100,67900,317
|
|
20240705,101100,4641223600,68000,68000,68100,68000,1942
|
|
20240705,101000,4509088600,68000,67800,68000,67800,1421
|
|
20240705,100900,4412709700,67800,67900,68000,67800,1203
|
|
20240705,100800,4331082100,68000,68000,68100,67900,622
|
|
20240705,100700,4288780400,68000,67900,68000,67800,2002
|
|
20240705,100600,4152831700,68000,68000,68100,67700,797
|
|
20240705,100500,4098614000,68100,67800,68100,67700,678
|
|
20240705,100400,4052534700,67800,67600,67800,67500,558
|
|
20240705,100300,4014760800,67700,67800,67900,67700,712
|
|
20240705,100200,3966536700,67800,67800,67900,67500,2013
|
|
20240705,100100,3830114700,67800,68100,68200,67800,3546
|
|
20240705,100000,3588960300,68100,67500,68200,67400,6425
|
|
20240705,095900,3153300800,67400,67100,67400,67000,1728
|
|
20240705,095800,3037033000,67100,67100,67200,67100,400
|
|
20240705,095700,3010189600,67100,67000,67100,67000,331
|
|
20240705,095600,2987998400,67000,66800,67000,66800,326
|
|
20240705,095500,2966173400,67000,66600,67000,66600,201
|
|
20240705,095400,2952716400,66500,67000,67000,66500,1922
|
|
20240705,095300,2824065500,67000,66500,67200,66500,4939
|
|
20240705,095200,2493491900,66500,66300,66500,66300,142
|
|
20240705,095100,2484050300,66300,66300,66500,66300,108
|
|
20240705,095000,2476889700,66300,66300,66500,66300,46
|
|
20240705,094900,2473836200,66200,66600,66600,66200,129
|
|
20240705,094800,2465288400,66600,66100,66700,66100,229
|
|
20240705,094700,2450047900,66100,65900,66100,65900,193
|
|
20240705,094600,2437309400,65900,66100,66100,65900,375
|
|
20240705,094500,2412566400,66100,66200,66200,66100,326
|
|
20240705,094400,2391015900,66200,66300,66400,66200,497
|
|
20240705,094300,2358071400,66300,66300,66500,66300,301
|
|
20240705,094200,2338114900,66300,66500,66600,66300,306
|
|
20240705,094100,2317803300,66500,66400,66500,66300,183
|
|
20240705,094000,2305648300,66300,66400,66600,66300,89
|
|
20240705,093900,2299735500,66200,66200,66300,66100,731
|
|
20240705,093800,2251346800,66200,66200,66300,66200,49
|
|
20240705,093700,2248102900,66200,66400,66400,66200,437
|
|
20240705,093600,2219129000,66300,66300,66300,66300,77
|
|
20240705,093500,2214023900,66300,66300,66700,66300,1262
|
|
20240705,093400,2130297000,66300,66400,66400,66300,32
|
|
20240705,093300,2128173600,66500,66400,66700,66300,110
|
|
20240705,093200,2120872300,66400,66500,66500,66200,726
|
|
20240705,093100,2072687800,66500,66600,66600,66500,174
|
|
20240705,093000,2061099900,66600,66800,66900,66600,679
|
|
20240705,092900,2015829300,66900,66900,67000,66900,1248
|
|
20240705,092800,1932288100,66900,66800,67000,66700,2239
|
|
20240705,092700,1782546200,66800,66700,66800,66600,3452
|
|
20240705,092600,1552000600,66700,66700,66700,66600,449
|
|
20240705,092500,1522070300,66600,66400,66600,66400,1444
|
|
20240705,092400,1425966800,66400,66200,66600,66200,3175
|
|
20240705,092300,1214970200,66200,65800,66200,65800,846
|
|
20240705,092200,1158992900,65800,65800,65800,65700,593
|
|
20240705,092100,1119979400,65800,65900,66100,65800,736
|
|
20240705,092000,1071451700,65900,65900,66000,65800,65
|
|
20240705,091900,1067172500,66000,65600,66000,65600,778
|
|
20240705,091800,1015870000,65900,65400,65900,65400,733
|
|
20240705,091700,967689400,65400,65500,65600,65400,796
|
|
20240705,091600,915559200,65500,65600,65700,65500,340
|
|
20240705,091500,893270200,65600,65700,65900,65600,398
|
|
20240705,091400,867083600,65700,65800,65900,65700,250
|
|
20240705,091300,850643500,65800,66100,66100,65800,62
|
|
20240705,091200,846552200,66100,66000,66200,65800,732
|
|
20240705,091100,798119600,66000,66000,66000,66000,93
|
|
20240705,091000,791981600,66200,66200,66400,66000,1909
|
|
20240705,090900,665719400,66400,66300,66500,66300,923
|
|
20240705,090800,604455800,66300,66300,66400,66200,1370
|
|
20240705,090700,513631200,66300,66100,66300,66100,1193
|
|
20240705,090600,434656600,66100,65700,66300,65700,283
|
|
20240705,090500,415976200,65800,65500,65800,65500,265
|
|
20240705,090400,398598600,65700,66300,66300,65600,873
|
|
20240705,090300,340875000,66100,65500,66400,65400,2911
|
|
20240705,090200,148762100,65600,65500,65600,65300,559
|
|
20240705,090100,112198200,65600,65500,65700,65500,399
|
|
20240705,090000,86018700,65700,65800,65900,65400,1294
|