576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,183200,8562746500,118700,118700,118700,118700,0
|
|
20240702,183100,8562746500,118700,118700,118700,118700,0
|
|
20240702,183000,8562746500,118700,118700,118700,118700,0
|
|
20240702,182900,8562746500,118700,118700,118700,118700,0
|
|
20240702,182800,8562746500,118700,118700,118700,118700,0
|
|
20240702,182700,8562746500,118700,118700,118700,118700,0
|
|
20240702,182600,8562746500,118700,118700,118700,118700,0
|
|
20240702,182500,8562746500,118700,118700,118700,118700,0
|
|
20240702,182400,8562746500,118700,118700,118700,118700,0
|
|
20240702,182300,8562746500,118700,118700,118700,118700,0
|
|
20240702,182200,8562746500,118700,118700,118700,118700,0
|
|
20240702,182100,8562746500,118700,118700,118700,118700,0
|
|
20240702,182000,8562746500,118700,118700,118700,118700,0
|
|
20240702,181900,8562746500,118700,118700,118700,118700,0
|
|
20240702,181800,8562746500,118700,118700,118700,118700,0
|
|
20240702,181700,8562746500,118700,118700,118700,118700,0
|
|
20240702,181600,8562746500,118700,118700,118700,118700,0
|
|
20240702,181500,8562746500,118700,118700,118700,118700,0
|
|
20240702,181400,8562746500,118700,118700,118700,118700,0
|
|
20240702,181300,8562746500,118700,118700,118700,118700,0
|
|
20240702,181200,8562746500,118700,118700,118700,118700,0
|
|
20240702,181100,8562746500,118700,118700,118700,118700,0
|
|
20240702,181000,8562746500,118700,118700,118700,118700,0
|
|
20240702,180900,8562746500,118700,118700,118700,118700,0
|
|
20240702,180800,8562746500,118700,118700,118700,118700,0
|
|
20240702,180700,8562746500,118700,118700,118700,118700,0
|
|
20240702,180600,8562746500,118700,118700,118700,118700,0
|
|
20240702,180500,8562746500,118700,118700,118700,118700,0
|
|
20240702,180400,8562746500,118700,118700,118700,118700,0
|
|
20240702,180300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,180200,8562746500,118700,118700,118700,118700,0
|
|
20240702,180100,8562746500,118700,118700,118700,118700,0
|
|
20240702,180000,8562746500,118700,118700,118700,118700,0
|
|
20240702,175900,8562746500,118700,118700,118700,118700,0
|
|
20240702,175800,8562746500,118700,118700,118700,118700,0
|
|
20240702,175700,8562746500,118700,118700,118700,118700,0
|
|
20240702,175600,8562746500,118700,118700,118700,118700,0
|
|
20240702,175500,8562746500,118700,118700,118700,118700,0
|
|
20240702,175400,8562746500,118700,118700,118700,118700,0
|
|
20240702,175300,8562746500,118700,118700,118700,118700,0
|
|
20240702,175200,8562746500,118700,118700,118700,118700,0
|
|
20240702,175100,8562746500,118700,118700,118700,118700,0
|
|
20240702,175000,8562746500,118700,118700,118700,118700,0
|
|
20240702,174900,8562746500,118700,118700,118700,118700,0
|
|
20240702,174800,8562746500,118700,118700,118700,118700,0
|
|
20240702,174700,8562746500,118700,118700,118700,118700,0
|
|
20240702,174600,8562746500,118700,118700,118700,118700,0
|
|
20240702,174500,8562746500,118700,118700,118700,118700,0
|
|
20240702,174400,8562746500,118700,118700,118700,118700,0
|
|
20240702,174300,8562746500,118700,118700,118700,118700,0
|
|
20240702,174200,8562746500,118700,118700,118700,118700,0
|
|
20240702,174100,8562746500,118700,118700,118700,118700,0
|
|
20240702,174000,8562746500,118700,118700,118700,118700,0
|
|
20240702,173900,8562746500,118700,118700,118700,118700,0
|
|
20240702,173800,8562746500,118700,118700,118700,118700,0
|
|
20240702,173700,8562746500,118700,118700,118700,118700,0
|
|
20240702,173600,8562746500,118700,118700,118700,118700,0
|
|
20240702,173500,8562746500,118700,118700,118700,118700,0
|
|
20240702,173400,8562746500,118700,118700,118700,118700,0
|
|
20240702,173300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,173200,8562746500,118700,118700,118700,118700,0
|
|
20240702,173100,8562746500,118700,118700,118700,118700,0
|
|
20240702,173000,8562746500,118700,118700,118700,118700,0
|
|
20240702,172900,8562746500,118700,118700,118700,118700,0
|
|
20240702,172800,8562746500,118700,118700,118700,118700,0
|
|
20240702,172700,8562746500,118700,118700,118700,118700,0
|
|
20240702,172600,8562746500,118700,118700,118700,118700,0
|
|
20240702,172500,8562746500,118700,118700,118700,118700,0
|
|
20240702,172400,8562746500,118700,118700,118700,118700,0
|
|
20240702,172300,8562746500,118700,118700,118700,118700,0
|
|
20240702,172200,8562746500,118700,118700,118700,118700,0
|
|
20240702,172100,8562746500,118700,118700,118700,118700,0
|
|
20240702,172000,8562746500,118700,118700,118700,118700,0
|
|
20240702,171900,8562746500,118700,118700,118700,118700,0
|
|
20240702,171800,8562746500,118700,118700,118700,118700,0
|
|
20240702,171700,8562746500,118700,118700,118700,118700,0
|
|
20240702,171600,8562746500,118700,118700,118700,118700,0
|
|
20240702,171500,8562746500,118700,118700,118700,118700,0
|
|
20240702,171400,8562746500,118700,118700,118700,118700,0
|
|
20240702,171300,8562746500,118700,118700,118700,118700,0
|
|
20240702,171200,8562746500,118700,118700,118700,118700,0
|
|
20240702,171100,8562746500,118700,118700,118700,118700,0
|
|
20240702,171000,8562746500,118700,118700,118700,118700,0
|
|
20240702,170900,8562746500,118700,118700,118700,118700,0
|
|
20240702,170800,8562746500,118700,118700,118700,118700,0
|
|
20240702,170700,8562746500,118700,118700,118700,118700,0
|
|
20240702,170600,8562746500,118700,118700,118700,118700,0
|
|
20240702,170500,8562746500,118700,118700,118700,118700,0
|
|
20240702,170400,8562746500,118700,118700,118700,118700,0
|
|
20240702,170300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,170200,8562746500,118700,118700,118700,118700,0
|
|
20240702,170100,8562746500,118700,118700,118700,118700,0
|
|
20240702,170000,8562746500,118700,118700,118700,118700,0
|
|
20240702,165900,8562746500,118700,118700,118700,118700,0
|
|
20240702,165800,8562746500,118700,118700,118700,118700,0
|
|
20240702,165700,8562746500,118700,118700,118700,118700,0
|
|
20240702,165600,8562746500,118700,118700,118700,118700,0
|
|
20240702,165500,8562746500,118700,118700,118700,118700,0
|
|
20240702,165400,8562746500,118700,118700,118700,118700,0
|
|
20240702,165300,8562746500,118700,118700,118700,118700,0
|
|
20240702,165200,8562746500,118700,118700,118700,118700,0
|
|
20240702,165100,8562746500,118700,118700,118700,118700,0
|
|
20240702,165000,8562746500,118700,118700,118700,118700,0
|
|
20240702,164900,8562746500,118700,118700,118700,118700,0
|
|
20240702,164800,8562746500,118700,118700,118700,118700,0
|
|
20240702,164700,8562746500,118700,118700,118700,118700,0
|
|
20240702,164600,8562746500,118700,118700,118700,118700,0
|
|
20240702,164500,8562746500,118700,118700,118700,118700,0
|
|
20240702,164400,8562746500,118700,118700,118700,118700,0
|
|
20240702,164300,8562746500,118700,118700,118700,118700,0
|
|
20240702,164200,8562746500,118700,118700,118700,118700,0
|
|
20240702,164100,8562746500,118700,118700,118700,118700,0
|
|
20240702,164000,8562746500,118700,118700,118700,118700,0
|
|
20240702,163900,8562746500,118700,118700,118700,118700,0
|
|
20240702,163800,8562746500,118700,118700,118700,118700,0
|
|
20240702,163700,8562746500,118700,118700,118700,118700,0
|
|
20240702,163600,8562746500,118700,118700,118700,118700,0
|
|
20240702,163500,8562746500,118700,118700,118700,118700,0
|
|
20240702,163400,8562746500,118700,118700,118700,118700,0
|
|
20240702,163300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,163200,8562746500,118700,118700,118700,118700,0
|
|
20240702,163100,8562746500,118700,118700,118700,118700,0
|
|
20240702,163000,8562746500,118700,118700,118700,118700,0
|
|
20240702,162900,8562746500,118700,118700,118700,118700,0
|
|
20240702,162800,8562746500,118700,118700,118700,118700,0
|
|
20240702,162700,8562746500,118700,118700,118700,118700,0
|
|
20240702,162600,8562746500,118700,118700,118700,118700,0
|
|
20240702,162500,8562746500,118700,118700,118700,118700,0
|
|
20240702,162400,8562746500,118700,118700,118700,118700,0
|
|
20240702,162300,8562746500,118700,118700,118700,118700,0
|
|
20240702,162200,8562746500,118700,118700,118700,118700,0
|
|
20240702,162100,8562746500,118700,118700,118700,118700,0
|
|
20240702,162000,8562746500,118700,118700,118700,118700,0
|
|
20240702,161900,8562746500,118700,118700,118700,118700,0
|
|
20240702,161800,8562746500,118700,118700,118700,118700,0
|
|
20240702,161700,8562746500,118700,118700,118700,118700,0
|
|
20240702,161600,8562746500,118700,118700,118700,118700,0
|
|
20240702,161500,8562746500,118700,118700,118700,118700,0
|
|
20240702,161400,8562746500,118700,118700,118700,118700,0
|
|
20240702,161300,8562746500,118700,118700,118700,118700,0
|
|
20240702,161200,8562746500,118700,118700,118700,118700,0
|
|
20240702,161100,8562746500,118700,118700,118700,118700,0
|
|
20240702,161000,8562746500,118700,118700,118700,118700,0
|
|
20240702,160900,8562746500,118700,118700,118700,118700,0
|
|
20240702,160800,8562746500,118700,118700,118700,118700,0
|
|
20240702,160700,8562746500,118700,118700,118700,118700,0
|
|
20240702,160600,8562746500,118700,118700,118700,118700,0
|
|
20240702,160500,8562746500,118700,118700,118700,118700,0
|
|
20240702,160400,8562746500,118700,118700,118700,118700,0
|
|
20240702,160300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,160200,8562746500,118700,118700,118700,118700,0
|
|
20240702,160100,8562746500,118700,118700,118700,118700,0
|
|
20240702,160000,8562746500,118700,118700,118700,118700,0
|
|
20240702,155900,8562746500,118700,118700,118700,118700,0
|
|
20240702,155800,8562746500,118700,118700,118700,118700,0
|
|
20240702,155700,8562746500,118700,118700,118700,118700,0
|
|
20240702,155600,8562746500,118700,118700,118700,118700,0
|
|
20240702,155500,8562746500,118700,118700,118700,118700,0
|
|
20240702,155400,8562746500,118700,118700,118700,118700,0
|
|
20240702,155300,8562746500,118700,118700,118700,118700,0
|
|
20240702,155200,8562746500,118700,118700,118700,118700,0
|
|
20240702,155100,8562746500,118700,118700,118700,118700,0
|
|
20240702,155000,8562746500,118700,118700,118700,118700,0
|
|
20240702,154900,8562746500,118700,118700,118700,118700,0
|
|
20240702,154800,8562746500,118700,118700,118700,118700,0
|
|
20240702,154700,8562746500,118700,118700,118700,118700,0
|
|
20240702,154600,8562746500,118700,118700,118700,118700,0
|
|
20240702,154500,8562746500,118700,118700,118700,118700,0
|
|
20240702,154400,8562746500,118700,118700,118700,118700,0
|
|
20240702,154300,8562746500,118700,118700,118700,118700,0
|
|
20240702,154200,8562746500,118700,118700,118700,118700,0
|
|
20240702,154100,8562746500,118700,118700,118700,118700,0
|
|
20240702,154000,8562746500,118700,118700,118700,118700,0
|
|
20240702,153900,8562746500,118700,118700,118700,118700,0
|
|
20240702,153800,8562746500,118700,118700,118700,118700,0
|
|
20240702,153700,8562746500,118700,118700,118700,118700,0
|
|
20240702,153600,8562746500,118700,118700,118700,118700,0
|
|
20240702,153500,8562746500,118700,118700,118700,118700,0
|
|
20240702,153400,8562746500,118700,118700,118700,118700,0
|
|
20240702,153300,8562746500,118700,118700,118700,118700,7349
|
|
20240702,153200,8562746500,118700,118700,118700,118700,0
|
|
20240702,153100,8562746500,118700,118700,118700,118700,0
|
|
20240702,153000,8562746500,118700,118700,118700,118700,7349
|
|
20240702,152900,7690420200,118500,118500,118500,118500,0
|
|
20240702,152800,7690420200,118500,118500,118500,118500,0
|
|
20240702,152700,7690420200,118500,118500,118500,118500,0
|
|
20240702,152600,7690420200,118500,118500,118500,118500,0
|
|
20240702,152500,7690420200,118500,118500,118500,118500,0
|
|
20240702,152400,7690420200,118500,118500,118500,118500,0
|
|
20240702,152300,7690420200,118500,118500,118500,118500,0
|
|
20240702,152200,7690420200,118500,118500,118500,118500,0
|
|
20240702,152100,7690420200,118500,118500,118500,118500,0
|
|
20240702,152000,7690420200,118500,118500,118500,118500,0
|
|
20240702,151900,7690420200,118500,118700,118700,118500,74
|
|
20240702,151800,7681645500,118600,118600,118800,118600,68
|
|
20240702,151700,7673574300,118800,118700,118900,118600,67
|
|
20240702,151600,7665616300,118700,118800,118900,118600,207
|
|
20240702,151500,7641044800,118700,118900,118900,118600,28
|
|
20240702,151400,7637719900,118700,118700,118900,118700,232
|
|
20240702,151300,7610145300,118800,118800,118900,118800,356
|
|
20240702,151200,7567851700,118700,118600,118700,118600,50
|
|
20240702,151100,7561918800,118600,118700,118800,118500,60
|
|
20240702,151000,7554802200,118800,118600,118900,118600,38
|
|
20240702,150900,7550289700,118600,118700,118800,118600,363
|
|
20240702,150800,7507230100,118800,118600,118800,118500,90
|
|
20240702,150700,7496551700,118800,118700,118800,118600,83
|
|
20240702,150600,7486698800,118700,118600,118700,118600,43
|
|
20240702,150500,7481597300,118700,118700,118800,118700,197
|
|
20240702,150400,7458213300,118700,118800,118900,118700,89
|
|
20240702,150300,7447641300,118900,119100,119100,118800,229
|
|
20240702,150200,7420405600,119000,119100,119100,119000,73
|
|
20240702,150100,7411718400,119100,119100,119200,119000,133
|
|
20240702,150000,7395878100,119100,119000,119200,119000,252
|
|
20240702,145900,7365857900,119200,119100,119200,119000,217
|
|
20240702,145800,7340014400,119000,119000,119100,119000,435
|
|
20240702,145700,7288236200,119000,119000,119100,118900,101
|
|
20240702,145600,7276217900,119000,118900,119100,118900,97
|
|
20240702,145500,7264679000,118900,119100,119100,118900,402
|
|
20240702,145400,7216856300,119200,118900,119200,118900,138
|
|
20240702,145300,7200431400,118900,118900,119000,118900,63
|
|
20240702,145200,7192939900,119000,119000,119100,119000,178
|
|
20240702,145100,7171756100,119100,118900,119200,118900,152
|
|
20240702,145000,7153667300,119000,119000,119000,118900,91
|
|
20240702,144900,7142845000,118900,118900,119000,118900,106
|
|
20240702,144800,7130237000,118900,119100,119100,118900,263
|
|
20240702,144700,7098938700,119100,119100,119200,119000,132
|
|
20240702,144600,7083216400,119200,119000,119200,119000,73
|
|
20240702,144500,7074523600,119100,119200,119200,119000,678
|
|
20240702,144400,6993809800,119100,119000,119200,118900,110
|
|
20240702,144300,6980712300,118900,118900,119000,118900,67
|
|
20240702,144200,6972742700,119000,118900,119000,118900,118
|
|
20240702,144100,6958707600,119000,119300,119300,119000,278
|
|
20240702,144000,6925576900,119200,119300,119300,119200,64
|
|
20240702,143900,6917945400,119200,119200,119300,119200,151
|
|
20240702,143800,6899943400,119200,119100,119300,119100,197
|
|
20240702,143700,6876462800,119200,119000,119200,119000,139
|
|
20240702,143600,6859911900,119100,119000,119100,118900,160
|
|
20240702,143500,6840869900,118900,118900,119000,118900,21
|
|
20240702,143400,6838372600,119000,118400,119000,118400,109
|
|
20240702,143300,6825429500,118400,118400,119100,118400,1291
|
|
20240702,143200,6672068100,118400,118200,118500,118200,600
|
|
20240702,143100,6601077900,118300,118300,118300,118100,279
|
|
20240702,143000,6568091000,118400,118200,118400,118000,592
|
|
20240702,142900,6498153400,118100,118700,118700,118100,507
|
|
20240702,142800,6438174900,118700,118400,118800,118400,610
|
|
20240702,142700,6365856500,118800,118900,118900,118300,355
|
|
20240702,142600,6323789500,118800,118900,118900,118100,506
|
|
20240702,142500,6263816800,118900,118700,118900,118700,133
|
|
20240702,142400,6248013600,118700,118700,118800,118500,29
|
|
20240702,142300,6244572900,118800,118800,118800,118300,428
|
|
20240702,142200,6193794600,118800,118800,118900,118800,128
|
|
20240702,142100,6178584400,118900,118800,118900,118800,64
|
|
20240702,142000,6170979000,118900,118500,118900,118500,465
|
|
20240702,141900,6115826700,118500,118600,118600,118500,70
|
|
20240702,141800,6107527800,118500,118500,118600,118500,23
|
|
20240702,141700,6104801100,118600,118600,118600,118500,69
|
|
20240702,141600,6096623100,118600,118500,118600,118500,67
|
|
20240702,141500,6088679500,118600,118500,118600,118500,64
|
|
20240702,141400,6081093900,118500,118700,118700,118500,261
|
|
20240702,141300,6050139600,118700,118700,118800,118600,44
|
|
20240702,141200,6044917000,118700,118800,118800,118700,28
|
|
20240702,141100,6041592900,118700,118800,118800,118700,53
|
|
20240702,141000,6035299700,118800,118700,118800,118700,67
|
|
20240702,140900,6027343000,118800,118800,118800,118700,29
|
|
20240702,140800,6023899900,118700,118700,118800,118600,75
|
|
20240702,140700,6015002700,118700,118700,118700,118500,70
|
|
20240702,140600,6006696600,118600,118500,118700,118400,42
|
|
20240702,140500,6001717000,118500,118500,118600,118500,43
|
|
20240702,140400,5996620300,118500,118600,118600,118500,70
|
|
20240702,140300,5988321900,118500,118500,118600,118400,35
|
|
20240702,140200,5984174500,118400,118500,118600,118400,29
|
|
20240702,140100,5980738000,118500,118500,118800,118400,98
|
|
20240702,140000,5969114000,118600,118500,118600,118500,49
|
|
20240702,135900,5963302700,118500,118500,118600,118500,138
|
|
20240702,135800,5946948300,118600,118500,118600,118500,117
|
|
20240702,135700,5933078400,118500,118600,118700,118500,140
|
|
20240702,135600,5916473600,118700,118600,118700,118600,93
|
|
20240702,135500,5905441800,118700,118600,118700,118600,117
|
|
20240702,135400,5891559700,118700,118600,118700,118600,65
|
|
20240702,135300,5883849400,118700,118600,118700,118600,70
|
|
20240702,135200,5875544900,118600,118600,118700,118600,96
|
|
20240702,135100,5864154300,118600,118700,118700,118600,74
|
|
20240702,135000,5855376700,118700,118700,118800,118600,182
|
|
20240702,134900,5833776100,118800,118800,118800,118700,89
|
|
20240702,134800,5823206600,118800,118700,118800,118700,82
|
|
20240702,134700,5813471300,118800,118700,118800,118700,42
|
|
20240702,134600,5808485100,118800,118800,118900,118700,253
|
|
20240702,134500,5778432200,118900,118900,118900,118800,58
|
|
20240702,134400,5771539600,118800,118900,118900,118800,173
|
|
20240702,134300,5750970900,118900,118800,118900,118700,195
|
|
20240702,134200,5727806600,118800,118600,118800,118600,224
|
|
20240702,134100,5701211100,118700,118700,118700,118600,68
|
|
20240702,134000,5693145300,118700,118600,118700,118600,138
|
|
20240702,133900,5676774100,118600,118600,118700,118600,95
|
|
20240702,133800,5665503000,118700,118700,118800,118600,120
|
|
20240702,133700,5651263300,118800,118700,118800,118600,248
|
|
20240702,133600,5621827700,118700,118500,118700,118500,166
|
|
20240702,133500,5602142500,118500,118300,118500,118200,630
|
|
20240702,133400,5527600200,118300,118100,118300,118100,265
|
|
20240702,133300,5496276100,118200,118200,118300,118100,126
|
|
20240702,133200,5481384800,118200,118300,118300,118200,100
|
|
20240702,133100,5469562000,118300,118300,118300,118200,106
|
|
20240702,133000,5457029300,118300,118200,118300,118200,120
|
|
20240702,132900,5442843600,118300,118200,118300,118200,135
|
|
20240702,132800,5426883700,118300,118300,118300,118200,107
|
|
20240702,132700,5414231200,118300,118200,118300,118200,79
|
|
20240702,132600,5404892700,118300,118200,118300,118200,57
|
|
20240702,132500,5398153300,118300,118300,118300,118200,96
|
|
20240702,132400,5386800900,118200,118200,118300,118200,112
|
|
20240702,132300,5373562200,118300,118300,118300,118200,84
|
|
20240702,132200,5363628800,118300,118200,118300,118200,133
|
|
20240702,132100,5347903200,118200,118300,118300,118200,62
|
|
20240702,132000,5340572700,118300,118300,118400,118200,393
|
|
20240702,131900,5294092900,118400,118500,118500,118300,135
|
|
20240702,131800,5278111800,118500,118300,118500,118300,19
|
|
20240702,131700,5275861900,118400,118300,118400,118300,53
|
|
20240702,131600,5269590400,118400,118400,118500,118300,149
|
|
20240702,131500,5251948300,118500,118600,118600,118400,30
|
|
20240702,131400,5248393300,118600,118600,118700,118500,59
|
|
20240702,131300,5241397600,118700,118900,118900,118700,93
|
|
20240702,131200,5230340400,118900,118800,118900,118800,109
|
|
20240702,131100,5217388300,118400,118700,118800,118300,96
|
|
20240702,131000,5206002400,118800,118600,118800,118600,59
|
|
20240702,130900,5199000300,118600,118500,118600,118500,161
|
|
20240702,130800,5179908100,118500,118400,118500,118200,206
|
|
20240702,130700,5155514600,118300,118300,118300,118200,166
|
|
20240702,130600,5135877400,118300,118300,118300,118300,26
|
|
20240702,130500,5132801600,118200,118000,118300,118000,169
|
|
20240702,130400,5112832600,118100,118000,118100,118000,62
|
|
20240702,130300,5105514800,118000,117900,118000,117700,97
|
|
20240702,130200,5094083400,117900,118000,118000,117900,96
|
|
20240702,130100,5082760400,117900,117800,118000,117800,109
|
|
20240702,130000,5069911200,117800,117800,117900,117700,157
|
|
20240702,125900,5051418800,117700,117900,118000,117700,187
|
|
20240702,125800,5029392900,118000,117800,118000,117700,75
|
|
20240702,125700,5020556600,117800,118000,118000,117800,150
|
|
20240702,125600,5002870400,118000,117800,118000,117800,143
|
|
20240702,125500,4986011900,117900,117800,117900,117800,51
|
|
20240702,125400,4980000500,117800,118000,118000,117800,91
|
|
20240702,125300,4969270800,118000,117900,118000,117800,125
|
|
20240702,125200,4954537200,117800,117800,117900,117700,102
|
|
20240702,125100,4942522800,117800,118000,118000,117800,160
|
|
20240702,125000,4923660300,118000,118000,118100,117800,143
|
|
20240702,124900,4906799800,118100,117900,118100,117800,149
|
|
20240702,124800,4889239500,117900,117800,117900,117800,147
|
|
20240702,124700,4871919200,117900,117900,117900,117800,50
|
|
20240702,124600,4866027400,117900,117800,118000,117800,201
|
|
20240702,124500,4842339600,117900,118000,118000,117800,71
|
|
20240702,124400,4833969800,118100,118100,118100,117900,116
|
|
20240702,124300,4820289500,118000,118000,118000,117800,191
|
|
20240702,124200,4797762800,117900,118100,118100,117900,93
|
|
20240702,124100,4786796100,118100,118100,118200,118100,136
|
|
20240702,124000,4770732100,117900,118100,118200,117900,211
|
|
20240702,123900,4745833200,118100,118200,118300,118000,106
|
|
20240702,123800,4733312200,118200,118200,118300,118200,82
|
|
20240702,123700,4723619100,118200,118100,118200,118000,142
|
|
20240702,123600,4706853200,118100,118100,118200,118100,87
|
|
20240702,123500,4696577800,118100,118100,118200,118100,47
|
|
20240702,123400,4691023600,118200,118300,118300,118100,98
|
|
20240702,123300,4679439600,118200,118300,118300,118200,116
|
|
20240702,123200,4665724800,118300,118400,118400,118300,67
|
|
20240702,123100,4657795800,118400,118200,118400,118100,85
|
|
20240702,123000,4647747100,118300,118300,118500,118300,63
|
|
20240702,122900,4640291300,118300,118400,118400,118300,26
|
|
20240702,122800,4637214700,118400,118400,118500,118300,116
|
|
20240702,122700,4623481500,118400,118500,118600,118400,80
|
|
20240702,122600,4614005700,118400,118600,118600,118400,51
|
|
20240702,122500,4607963000,118500,118400,118600,118400,167
|
|
20240702,122400,4588182000,118300,118500,118500,118300,56
|
|
20240702,122300,4581550800,118400,118400,118500,118300,86
|
|
20240702,122200,4571373200,118300,118600,118600,118300,76
|
|
20240702,122100,4562376600,118500,118500,118600,118400,83
|
|
20240702,122000,4552546900,118600,118600,118600,118500,102
|
|
20240702,121900,4540456700,118500,118600,118600,118300,115
|
|
20240702,121800,4526833200,118600,118500,118600,118300,62
|
|
20240702,121700,4519487600,118500,118500,118600,118200,123
|
|
20240702,121600,4504928300,118400,118600,118600,118400,34
|
|
20240702,121500,4500899400,118400,118500,118600,118400,87
|
|
20240702,121400,4490591500,118600,118500,118700,118400,130
|
|
20240702,121300,4475182500,118300,118400,118600,118300,47
|
|
20240702,121200,4469613700,118300,118400,118400,118100,148
|
|
20240702,121100,4452110800,118400,118400,118600,118300,118
|
|
20240702,121000,4438131000,118500,118300,118500,118100,120
|
|
20240702,120900,4423930100,118300,118300,118300,118200,58
|
|
20240702,120800,4417072200,118300,118500,118600,118300,93
|
|
20240702,120700,4406052600,118600,118400,118600,118400,71
|
|
20240702,120600,4397640500,118400,118600,118600,118300,138
|
|
20240702,120500,4381300100,118600,118500,118600,118500,33
|
|
20240702,120400,4377389400,118400,118600,118600,118400,92
|
|
20240702,120300,4366486800,118700,118700,118800,118600,88
|
|
20240702,120200,4356043000,118800,118700,118800,118600,89
|
|
20240702,120100,4345485300,118700,118600,118700,118500,54
|
|
20240702,120000,4339080800,118600,118700,118700,118500,161
|
|
20240702,115900,4319986900,118700,118600,118700,118100,144
|
|
20240702,115800,4302928000,118500,118400,118600,118400,274
|
|
20240702,115700,4270448500,118400,118400,118500,118400,37
|
|
20240702,115600,4266066400,118400,118500,118500,118200,126
|
|
20240702,115500,4251155100,118400,118300,118500,118300,63
|
|
20240702,115400,4243698900,118300,118200,118400,118200,96
|
|
20240702,115300,4232346700,118300,118300,118300,118100,112
|
|
20240702,115200,4219104700,118300,118200,118300,118200,54
|
|
20240702,115100,4212718900,118300,118300,118400,118200,89
|
|
20240702,115000,4202191800,118300,118200,118500,118200,69
|
|
20240702,114900,4194028600,118200,118200,118300,118200,40
|
|
20240702,114800,4189298200,118200,118200,118300,118200,111
|
|
20240702,114700,4176176800,118200,118400,118400,118100,124
|
|
20240702,114600,4161515100,118400,118200,118400,118200,78
|
|
20240702,114500,4152291100,118200,118200,118300,118100,135
|
|
20240702,114400,4136344300,118200,118400,118400,118100,74
|
|
20240702,114300,4127593500,118400,118400,118400,118300,114
|
|
20240702,114200,4114103800,118400,118400,118400,118300,45
|
|
20240702,114100,4108779400,118200,118400,118500,118100,92
|
|
20240702,114000,4097901500,118400,118300,118400,118200,67
|
|
20240702,113900,4089976400,118200,118300,118400,118200,110
|
|
20240702,113800,4076962200,118300,118400,118400,118300,47
|
|
20240702,113700,4071398600,118300,118300,118300,118200,133
|
|
20240702,113600,4055675000,118300,118300,118500,118200,91
|
|
20240702,113500,4044911200,118300,118200,118300,118100,56
|
|
20240702,113400,4038290200,118200,118300,118300,118100,123
|
|
20240702,113300,4023750300,118400,118200,118400,118200,70
|
|
20240702,113200,4015472200,118200,118300,118300,118200,92
|
|
20240702,113100,4004594300,118300,118500,118500,118300,58
|
|
20240702,113000,3997730100,118400,118400,118500,118300,80
|
|
20240702,112900,3988263100,118500,118600,118700,118300,81
|
|
20240702,112800,3978659700,118600,118400,118600,118200,151
|
|
20240702,112700,3960778800,118400,118400,118500,118400,165
|
|
20240702,112600,3941241300,118400,118200,118500,118200,227
|
|
20240702,112500,3914372300,118500,118300,118500,118200,124
|
|
20240702,112400,3899699200,118300,118200,118300,118200,129
|
|
20240702,112300,3884447700,118300,118300,118400,118200,141
|
|
20240702,112200,3867772000,118300,118200,118300,118100,68
|
|
20240702,112100,3859735700,118200,118300,118500,118100,89
|
|
20240702,112000,3849214300,118300,118400,118600,118300,159
|
|
20240702,111900,3830379100,118400,118200,118500,118200,81
|
|
20240702,111800,3820796300,118400,118300,118500,118300,104
|
|
20240702,111700,3808489000,118300,118400,118500,118300,78
|
|
20240702,111600,3799256300,118400,118500,118600,118200,144
|
|
20240702,111500,3782220800,118500,118600,118600,118500,64
|
|
20240702,111400,3774631300,118600,118500,118700,118400,113
|
|
20240702,111300,3761240800,118500,118400,118600,118300,115
|
|
20240702,111200,3747621400,118400,118400,118500,118300,74
|
|
20240702,111100,3738860000,118400,118400,118600,118400,128
|
|
20240702,111000,3723693100,118400,118300,118400,118300,83
|
|
20240702,110900,3713869200,118300,118400,118500,118300,104
|
|
20240702,110800,3701559900,118400,118300,118500,118300,104
|
|
20240702,110700,3689248100,118300,118600,118600,118300,147
|
|
20240702,110600,3671838600,118600,118600,118600,118500,49
|
|
20240702,110500,3666030100,118600,118700,118800,118500,150
|
|
20240702,110400,3648235200,118800,118600,118800,118600,82
|
|
20240702,110300,3638504500,118600,118700,118700,118500,57
|
|
20240702,110200,3631745700,118700,118800,119300,118700,63
|
|
20240702,110100,3624252500,118700,118700,118800,118600,78
|
|
20240702,110000,3614997000,118700,118600,118800,118500,122
|
|
20240702,105900,3600526200,118700,118500,118800,118500,99
|
|
20240702,105800,3588777700,118400,118500,118700,118300,134
|
|
20240702,105700,3572908300,118400,118500,118500,118400,54
|
|
20240702,105600,3566513400,118600,118700,118900,118500,163
|
|
20240702,105500,3547161600,118600,118300,118700,118300,77
|
|
20240702,105400,3538042500,118400,118600,118600,118300,196
|
|
20240702,105300,3514837600,118600,118700,118800,118600,147
|
|
20240702,105200,3497386000,118700,118800,118800,118600,118
|
|
20240702,105100,3483378000,118800,118900,119300,118800,55
|
|
20240702,105000,3476837900,118900,119000,119200,118900,194
|
|
20240702,104900,3453745100,119000,119100,119100,118900,105
|
|
20240702,104800,3441251900,119000,119600,119600,119000,213
|
|
20240702,104700,3415836400,119600,119400,119600,119400,344
|
|
20240702,104600,3374741300,119400,119300,119400,119300,108
|
|
20240702,104500,3361853900,119400,119400,119400,119300,282
|
|
20240702,104400,3328186900,119400,119400,119500,119300,234
|
|
20240702,104300,3300246200,119300,119200,119400,119100,289
|
|
20240702,104200,3265774300,119200,118800,119200,118800,765
|
|
20240702,104100,3174830000,118800,118200,118800,118200,444
|
|
20240702,104000,3122170100,118500,118100,118500,118100,359
|
|
20240702,103900,3079678700,117900,118100,118300,117900,426
|
|
20240702,103800,3029359800,118000,118000,118300,118000,239
|
|
20240702,103700,3001135500,118000,118100,118200,118000,208
|
|
20240702,103600,2976581200,118100,118000,118300,117900,211
|
|
20240702,103500,2951689000,117900,117900,118300,117900,165
|
|
20240702,103400,2932217800,118000,118100,118200,117900,265
|
|
20240702,103300,2900931100,118000,118100,118300,117900,248
|
|
20240702,103200,2871635100,118100,118000,118200,117900,255
|
|
20240702,103100,2841508300,118100,117900,118100,117800,231
|
|
20240702,103000,2814256600,117900,117800,117900,117800,268
|
|
20240702,102900,2782682600,117800,118000,118000,117800,184
|
|
20240702,102800,2760987200,117900,117800,117900,117700,211
|
|
20240702,102700,2736132200,117800,117900,117900,117800,83
|
|
20240702,102600,2726352400,117900,117900,118000,117700,97
|
|
20240702,102500,2714925500,117700,117700,117900,117600,50
|
|
20240702,102400,2709041200,117800,117800,117800,117700,67
|
|
20240702,102300,2701154200,117800,117900,118000,117700,110
|
|
20240702,102200,2688194400,117900,117700,117900,117700,43
|
|
20240702,102100,2683131900,117700,117900,118000,117600,69
|
|
20240702,102000,2675007700,117900,117900,118000,117700,246
|
|
20240702,101900,2646032200,117900,117700,117900,117700,94
|
|
20240702,101800,2634955400,117700,117700,117800,117600,138
|
|
20240702,101700,2618715300,117700,117600,117900,117500,182
|
|
20240702,101600,2597308700,117500,117500,117500,117400,115
|
|
20240702,101500,2583801200,117400,117500,117600,117400,42
|
|
20240702,101400,2578866700,117500,117600,117700,117500,64
|
|
20240702,101300,2571341900,117600,117600,117800,117600,35
|
|
20240702,101200,2567223300,117600,117800,117800,117600,235
|
|
20240702,101100,2539566000,117900,117900,118000,117700,117
|
|
20240702,101000,2525781400,117800,117800,117800,117700,124
|
|
20240702,100900,2511176400,117700,117600,117800,117400,143
|
|
20240702,100800,2494349900,117600,117400,117600,117300,351
|
|
20240702,100700,2453111000,117400,117300,117400,117300,53
|
|
20240702,100600,2446893000,117300,117200,117500,117200,39
|
|
20240702,100500,2442320100,117300,117400,117400,117200,30
|
|
20240702,100400,2438800000,117300,117200,117500,117200,36
|
|
20240702,100300,2434578900,117100,117200,117500,117100,73
|
|
20240702,100200,2426020200,117100,117400,117500,117100,175
|
|
20240702,100100,2405507100,117300,117500,117500,117300,35
|
|
20240702,100000,2401400000,117400,117500,117500,117300,58
|
|
20240702,095900,2394593600,117500,117300,117500,117300,292
|
|
20240702,095800,2360318900,117300,117200,117300,117100,46
|
|
20240702,095700,2354930100,117100,117100,117200,117100,72
|
|
20240702,095600,2346496100,117100,117100,117200,117100,39
|
|
20240702,095500,2341928600,117100,117000,117200,117000,23
|
|
20240702,095400,2339235100,117000,116900,117300,116900,46
|
|
20240702,095300,2333844000,116800,117000,117400,116800,433
|
|
20240702,095200,2283210100,117100,117100,117200,117100,27
|
|
20240702,095100,2280048200,117000,116900,117100,116800,88
|
|
20240702,095000,2269756000,116900,117100,117200,116900,111
|
|
20240702,094900,2256764800,117100,117200,117400,117100,43
|
|
20240702,094800,2251725300,117200,117400,117400,117200,19
|
|
20240702,094700,2249498100,117100,117300,117400,117000,281
|
|
20240702,094600,2216600400,117300,117200,117500,117200,41
|
|
20240702,094500,2211787200,117100,117400,117400,117100,558
|
|
20240702,094400,2146323600,117500,117300,117500,117200,124
|
|
20240702,094300,2131763200,117400,117100,117400,117000,80
|
|
20240702,094200,2122394200,117300,117000,117400,117000,53
|
|
20240702,094100,2116185000,117000,117000,117500,117000,352
|
|
20240702,094000,2074973600,117000,117000,117100,116700,168
|
|
20240702,093900,2055320500,117000,117100,117300,117000,125
|
|
20240702,093800,2040684400,117100,117300,117700,117100,299
|
|
20240702,093700,2005566000,117300,116600,117500,116600,402
|
|
20240702,093600,1958467700,116700,116500,116700,116500,319
|
|
20240702,093500,1921278800,116500,116600,116700,116500,224
|
|
20240702,093400,1895170600,116600,116500,116600,116500,319
|
|
20240702,093300,1857988400,116500,116700,116800,116500,120
|
|
20240702,093200,1843993400,116500,116700,116800,116500,1588
|
|
20240702,093100,1658879300,116700,116800,116900,116700,235
|
|
20240702,093000,1631435400,116800,116900,117000,116800,247
|
|
20240702,092900,1602557800,116900,116900,117400,116800,272
|
|
20240702,092800,1570743300,116900,117100,117100,116800,341
|
|
20240702,092700,1530865000,117100,117000,117200,116800,251
|
|
20240702,092600,1501488800,117000,117200,117300,116800,1863
|
|
20240702,092500,1283409600,117200,117300,117300,117200,286
|
|
20240702,092400,1249881500,117300,117300,117400,117300,347
|
|
20240702,092300,1209178300,117300,117300,117400,117300,239
|
|
20240702,092200,1181138400,117300,117400,117500,117300,213
|
|
20240702,092100,1156138000,117400,117600,117600,117400,134
|
|
20240702,092000,1140398100,117400,117400,117500,117300,246
|
|
20240702,091900,1111536000,117300,117500,117500,117300,217
|
|
20240702,091800,1086060500,117500,117500,117700,117500,234
|
|
20240702,091700,1058550800,117400,117400,117600,117300,205
|
|
20240702,091600,1034473600,117400,117200,117500,117200,195
|
|
20240702,091500,1011578300,117200,117300,117400,117100,272
|
|
20240702,091400,979688000,117300,117500,117500,117100,751
|
|
20240702,091300,891654900,117500,117600,117600,117500,252
|
|
20240702,091200,862032500,117600,117700,117700,117600,540
|
|
20240702,091100,798525000,117700,117800,117900,117700,392
|
|
20240702,091000,752358000,117900,118400,118400,117800,1808
|
|
20240702,090900,538943000,118400,118200,118400,118200,88
|
|
20240702,090800,528533000,118200,118100,118300,118100,61
|
|
20240702,090700,521324200,118200,118100,118200,118100,100
|
|
20240702,090600,509504300,118000,118100,118100,118000,183
|
|
20240702,090500,487905800,118000,118200,118200,118000,434
|
|
20240702,090400,436658500,118200,118900,118900,118200,245
|
|
20240702,090300,407608800,118800,119000,119100,118800,61
|
|
20240702,090200,400345700,119000,118100,119000,117700,553
|
|
20240702,090100,334806500,117600,118100,118300,117000,1786
|
|
20240702,090000,124113700,118100,118800,118800,118100,1041
|