576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,183300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,183200,10418105400,122800,122800,122800,122800,0
|
|
20240726,183100,10418105400,122800,122800,122800,122800,0
|
|
20240726,183000,10418105400,122800,122800,122800,122800,0
|
|
20240726,182900,10418105400,122800,122800,122800,122800,0
|
|
20240726,182800,10418105400,122800,122800,122800,122800,0
|
|
20240726,182700,10418105400,122800,122800,122800,122800,0
|
|
20240726,182600,10418105400,122800,122800,122800,122800,0
|
|
20240726,182500,10418105400,122800,122800,122800,122800,0
|
|
20240726,182400,10418105400,122800,122800,122800,122800,0
|
|
20240726,182300,10418105400,122800,122800,122800,122800,0
|
|
20240726,182200,10418105400,122800,122800,122800,122800,0
|
|
20240726,182100,10418105400,122800,122800,122800,122800,0
|
|
20240726,182000,10418105400,122800,122800,122800,122800,0
|
|
20240726,181900,10418105400,122800,122800,122800,122800,0
|
|
20240726,181800,10418105400,122800,122800,122800,122800,0
|
|
20240726,181700,10418105400,122800,122800,122800,122800,0
|
|
20240726,181600,10418105400,122800,122800,122800,122800,0
|
|
20240726,181500,10418105400,122800,122800,122800,122800,0
|
|
20240726,181400,10418105400,122800,122800,122800,122800,0
|
|
20240726,181300,10418105400,122800,122800,122800,122800,0
|
|
20240726,181200,10418105400,122800,122800,122800,122800,0
|
|
20240726,181100,10418105400,122800,122800,122800,122800,0
|
|
20240726,181000,10418105400,122800,122800,122800,122800,0
|
|
20240726,180900,10418105400,122800,122800,122800,122800,0
|
|
20240726,180800,10418105400,122800,122800,122800,122800,0
|
|
20240726,180700,10418105400,122800,122800,122800,122800,0
|
|
20240726,180600,10418105400,122800,122800,122800,122800,0
|
|
20240726,180500,10418105400,122800,122800,122800,122800,0
|
|
20240726,180400,10418105400,122800,122800,122800,122800,0
|
|
20240726,180300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,180200,10418105400,122800,122800,122800,122800,0
|
|
20240726,180100,10418105400,122800,122800,122800,122800,0
|
|
20240726,180000,10418105400,122800,122800,122800,122800,0
|
|
20240726,175900,10418105400,122800,122800,122800,122800,0
|
|
20240726,175800,10418105400,122800,122800,122800,122800,0
|
|
20240726,175700,10418105400,122800,122800,122800,122800,0
|
|
20240726,175600,10418105400,122800,122800,122800,122800,0
|
|
20240726,175500,10418105400,122800,122800,122800,122800,0
|
|
20240726,175400,10418105400,122800,122800,122800,122800,0
|
|
20240726,175300,10418105400,122800,122800,122800,122800,0
|
|
20240726,175200,10418105400,122800,122800,122800,122800,0
|
|
20240726,175100,10418105400,122800,122800,122800,122800,0
|
|
20240726,175000,10418105400,122800,122800,122800,122800,0
|
|
20240726,174900,10418105400,122800,122800,122800,122800,0
|
|
20240726,174800,10418105400,122800,122800,122800,122800,0
|
|
20240726,174700,10418105400,122800,122800,122800,122800,0
|
|
20240726,174600,10418105400,122800,122800,122800,122800,0
|
|
20240726,174500,10418105400,122800,122800,122800,122800,0
|
|
20240726,174400,10418105400,122800,122800,122800,122800,0
|
|
20240726,174300,10418105400,122800,122800,122800,122800,0
|
|
20240726,174200,10418105400,122800,122800,122800,122800,0
|
|
20240726,174100,10418105400,122800,122800,122800,122800,0
|
|
20240726,174000,10418105400,122800,122800,122800,122800,0
|
|
20240726,173900,10418105400,122800,122800,122800,122800,0
|
|
20240726,173800,10418105400,122800,122800,122800,122800,0
|
|
20240726,173700,10418105400,122800,122800,122800,122800,0
|
|
20240726,173600,10418105400,122800,122800,122800,122800,0
|
|
20240726,173500,10418105400,122800,122800,122800,122800,0
|
|
20240726,173400,10418105400,122800,122800,122800,122800,0
|
|
20240726,173300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,173200,10418105400,122800,122800,122800,122800,0
|
|
20240726,173100,10418105400,122800,122800,122800,122800,0
|
|
20240726,173000,10418105400,122800,122800,122800,122800,0
|
|
20240726,172900,10418105400,122800,122800,122800,122800,0
|
|
20240726,172800,10418105400,122800,122800,122800,122800,0
|
|
20240726,172700,10418105400,122800,122800,122800,122800,0
|
|
20240726,172600,10418105400,122800,122800,122800,122800,0
|
|
20240726,172500,10418105400,122800,122800,122800,122800,0
|
|
20240726,172400,10418105400,122800,122800,122800,122800,0
|
|
20240726,172300,10418105400,122800,122800,122800,122800,0
|
|
20240726,172200,10418105400,122800,122800,122800,122800,0
|
|
20240726,172100,10418105400,122800,122800,122800,122800,0
|
|
20240726,172000,10418105400,122800,122800,122800,122800,0
|
|
20240726,171900,10418105400,122800,122800,122800,122800,0
|
|
20240726,171800,10418105400,122800,122800,122800,122800,0
|
|
20240726,171700,10418105400,122800,122800,122800,122800,0
|
|
20240726,171600,10418105400,122800,122800,122800,122800,0
|
|
20240726,171500,10418105400,122800,122800,122800,122800,0
|
|
20240726,171400,10418105400,122800,122800,122800,122800,0
|
|
20240726,171300,10418105400,122800,122800,122800,122800,0
|
|
20240726,171200,10418105400,122800,122800,122800,122800,0
|
|
20240726,171100,10418105400,122800,122800,122800,122800,0
|
|
20240726,171000,10418105400,122800,122800,122800,122800,0
|
|
20240726,170900,10418105400,122800,122800,122800,122800,0
|
|
20240726,170800,10418105400,122800,122800,122800,122800,0
|
|
20240726,170700,10418105400,122800,122800,122800,122800,0
|
|
20240726,170600,10418105400,122800,122800,122800,122800,0
|
|
20240726,170500,10418105400,122800,122800,122800,122800,0
|
|
20240726,170400,10418105400,122800,122800,122800,122800,0
|
|
20240726,170300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,170200,10418105400,122800,122800,122800,122800,0
|
|
20240726,170100,10418105400,122800,122800,122800,122800,0
|
|
20240726,170000,10418105400,122800,122800,122800,122800,0
|
|
20240726,165900,10418105400,122800,122800,122800,122800,0
|
|
20240726,165800,10418105400,122800,122800,122800,122800,0
|
|
20240726,165700,10418105400,122800,122800,122800,122800,0
|
|
20240726,165600,10418105400,122800,122800,122800,122800,0
|
|
20240726,165500,10418105400,122800,122800,122800,122800,0
|
|
20240726,165400,10418105400,122800,122800,122800,122800,0
|
|
20240726,165300,10418105400,122800,122800,122800,122800,0
|
|
20240726,165200,10418105400,122800,122800,122800,122800,0
|
|
20240726,165100,10418105400,122800,122800,122800,122800,0
|
|
20240726,165000,10418105400,122800,122800,122800,122800,0
|
|
20240726,164900,10418105400,122800,122800,122800,122800,0
|
|
20240726,164800,10418105400,122800,122800,122800,122800,0
|
|
20240726,164700,10418105400,122800,122800,122800,122800,0
|
|
20240726,164600,10418105400,122800,122800,122800,122800,0
|
|
20240726,164500,10418105400,122800,122800,122800,122800,0
|
|
20240726,164400,10418105400,122800,122800,122800,122800,0
|
|
20240726,164300,10418105400,122800,122800,122800,122800,0
|
|
20240726,164200,10418105400,122800,122800,122800,122800,0
|
|
20240726,164100,10418105400,122800,122800,122800,122800,0
|
|
20240726,164000,10418105400,122800,122800,122800,122800,0
|
|
20240726,163900,10418105400,122800,122800,122800,122800,0
|
|
20240726,163800,10418105400,122800,122800,122800,122800,0
|
|
20240726,163700,10418105400,122800,122800,122800,122800,0
|
|
20240726,163600,10418105400,122800,122800,122800,122800,0
|
|
20240726,163500,10418105400,122800,122800,122800,122800,0
|
|
20240726,163400,10418105400,122800,122800,122800,122800,0
|
|
20240726,163300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,163200,10418105400,122800,122800,122800,122800,0
|
|
20240726,163100,10418105400,122800,122800,122800,122800,0
|
|
20240726,163000,10418105400,122800,122800,122800,122800,0
|
|
20240726,162900,10418105400,122800,122800,122800,122800,0
|
|
20240726,162800,10418105400,122800,122800,122800,122800,0
|
|
20240726,162700,10418105400,122800,122800,122800,122800,0
|
|
20240726,162600,10418105400,122800,122800,122800,122800,0
|
|
20240726,162500,10418105400,122800,122800,122800,122800,0
|
|
20240726,162400,10418105400,122800,122800,122800,122800,0
|
|
20240726,162300,10418105400,122800,122800,122800,122800,0
|
|
20240726,162200,10418105400,122800,122800,122800,122800,0
|
|
20240726,162100,10418105400,122800,122800,122800,122800,0
|
|
20240726,162000,10418105400,122800,122800,122800,122800,0
|
|
20240726,161900,10418105400,122800,122800,122800,122800,0
|
|
20240726,161800,10418105400,122800,122800,122800,122800,0
|
|
20240726,161700,10418105400,122800,122800,122800,122800,0
|
|
20240726,161600,10418105400,122800,122800,122800,122800,0
|
|
20240726,161500,10418105400,122800,122800,122800,122800,0
|
|
20240726,161400,10418105400,122800,122800,122800,122800,0
|
|
20240726,161300,10418105400,122800,122800,122800,122800,0
|
|
20240726,161200,10418105400,122800,122800,122800,122800,0
|
|
20240726,161100,10418105400,122800,122800,122800,122800,0
|
|
20240726,161000,10418105400,122800,122800,122800,122800,0
|
|
20240726,160900,10418105400,122800,122800,122800,122800,0
|
|
20240726,160800,10418105400,122800,122800,122800,122800,0
|
|
20240726,160700,10418105400,122800,122800,122800,122800,0
|
|
20240726,160600,10418105400,122800,122800,122800,122800,0
|
|
20240726,160500,10418105400,122800,122800,122800,122800,0
|
|
20240726,160400,10418105400,122800,122800,122800,122800,0
|
|
20240726,160300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,160200,10418105400,122800,122800,122800,122800,0
|
|
20240726,160100,10418105400,122800,122800,122800,122800,0
|
|
20240726,160000,10418105400,122800,122800,122800,122800,0
|
|
20240726,155900,10418105400,122800,122800,122800,122800,0
|
|
20240726,155800,10418105400,122800,122800,122800,122800,0
|
|
20240726,155700,10418105400,122800,122800,122800,122800,0
|
|
20240726,155600,10418105400,122800,122800,122800,122800,0
|
|
20240726,155500,10418105400,122800,122800,122800,122800,0
|
|
20240726,155400,10418105400,122800,122800,122800,122800,0
|
|
20240726,155300,10418105400,122800,122800,122800,122800,0
|
|
20240726,155200,10418105400,122800,122800,122800,122800,0
|
|
20240726,155100,10418105400,122800,122800,122800,122800,0
|
|
20240726,155000,10418105400,122800,122800,122800,122800,0
|
|
20240726,154900,10418105400,122800,122800,122800,122800,0
|
|
20240726,154800,10418105400,122800,122800,122800,122800,0
|
|
20240726,154700,10418105400,122800,122800,122800,122800,0
|
|
20240726,154600,10418105400,122800,122800,122800,122800,0
|
|
20240726,154500,10418105400,122800,122800,122800,122800,0
|
|
20240726,154400,10418105400,122800,122800,122800,122800,0
|
|
20240726,154300,10418105400,122800,122800,122800,122800,0
|
|
20240726,154200,10418105400,122800,122800,122800,122800,0
|
|
20240726,154100,10418105400,122800,122800,122800,122800,0
|
|
20240726,154000,10418105400,122800,122800,122800,122800,0
|
|
20240726,153900,10418105400,122800,122800,122800,122800,0
|
|
20240726,153800,10418105400,122800,122800,122800,122800,0
|
|
20240726,153700,10418105400,122800,122800,122800,122800,0
|
|
20240726,153600,10418105400,122800,122800,122800,122800,0
|
|
20240726,153500,10418105400,122800,122800,122800,122800,0
|
|
20240726,153400,10418105400,122800,122800,122800,122800,0
|
|
20240726,153300,10418105400,122800,122800,122800,122800,17053
|
|
20240726,153200,10418105400,122800,122800,122800,122800,0
|
|
20240726,153100,10418105400,122800,122800,122800,122800,0
|
|
20240726,153000,10418105400,122800,122800,122800,122800,17053
|
|
20240726,152900,8323997000,121900,121900,121900,121900,0
|
|
20240726,152800,8323997000,121900,121900,121900,121900,0
|
|
20240726,152700,8323997000,121900,121900,121900,121900,0
|
|
20240726,152600,8323997000,121900,121900,121900,121900,0
|
|
20240726,152500,8323997000,121900,121900,121900,121900,0
|
|
20240726,152400,8323997000,121900,121900,121900,121900,0
|
|
20240726,152300,8323997000,121900,121900,121900,121900,0
|
|
20240726,152200,8323997000,121900,121900,121900,121900,0
|
|
20240726,152100,8323997000,121900,121900,121900,121900,0
|
|
20240726,152000,8323997000,121900,121900,121900,121900,0
|
|
20240726,151900,8323997000,121900,121300,121900,121200,1219
|
|
20240726,151800,8175884800,121200,121200,121300,121200,72
|
|
20240726,151700,8167155000,121200,121300,121400,121200,155
|
|
20240726,151600,8148354800,121400,121500,121500,121300,142
|
|
20240726,151500,8131121300,121500,121300,121500,121300,293
|
|
20240726,151400,8095538300,121300,121400,121500,121300,281
|
|
20240726,151300,8061417100,121500,121300,121500,121300,201
|
|
20240726,151200,8037016300,121300,121400,121400,121300,168
|
|
20240726,151100,8016624900,121300,121400,121500,121300,179
|
|
20240726,151000,7994882300,121400,121400,121500,121400,187
|
|
20240726,150900,7972169300,121500,121400,121500,121400,321
|
|
20240726,150800,7933180400,121400,121500,121600,121400,486
|
|
20240726,150700,7874134400,121600,121600,121800,121600,307
|
|
20240726,150600,7836786400,121600,121600,121800,121600,140
|
|
20240726,150500,7819751200,121600,121900,122100,121600,291
|
|
20240726,150400,7784264800,121800,122000,122100,121700,163
|
|
20240726,150300,7764373900,122000,121900,122100,121900,240
|
|
20240726,150200,7735094000,122300,121900,122300,121800,172
|
|
20240726,150100,7714125900,121800,121700,121900,121700,43
|
|
20240726,150000,7708888500,121700,121800,122000,121700,243
|
|
20240726,145900,7679279900,121900,121700,122000,121600,82
|
|
20240726,145800,7669292200,121700,122100,122400,121700,211
|
|
20240726,145700,7643505900,121700,122300,122400,121700,387
|
|
20240726,145600,7596207500,122300,122200,122300,122100,165
|
|
20240726,145500,7576046100,122100,121600,122200,121600,119
|
|
20240726,145400,7561519200,122100,121600,122500,121600,195
|
|
20240726,145300,7537701100,122200,122300,122300,121700,316
|
|
20240726,145200,7499096800,122300,122400,122400,121800,232
|
|
20240726,145100,7470743300,122300,122400,122400,121900,269
|
|
20240726,145000,7437869700,122400,122400,122500,122200,363
|
|
20240726,144900,7393441000,122500,122300,122500,122100,134
|
|
20240726,144800,7377047900,122300,122500,122500,122100,535
|
|
20240726,144700,7311583300,122400,122200,122500,122200,287
|
|
20240726,144600,7276468600,122000,122200,122500,122000,257
|
|
20240726,144500,7245018300,122200,122300,122500,122200,233
|
|
20240726,144400,7216517000,122200,122300,122300,122100,175
|
|
20240726,144300,7195123900,122300,122500,122500,122000,298
|
|
20240726,144200,7158644400,122500,122600,122600,122500,276
|
|
20240726,144100,7124813300,122700,122500,122800,122500,179
|
|
20240726,144000,7102867200,122500,122600,122800,122400,372
|
|
20240726,143900,7057253000,122600,122600,122800,122600,248
|
|
20240726,143800,7026830600,122700,122600,122700,122000,273
|
|
20240726,143700,6993372700,122100,122300,122700,122100,201
|
|
20240726,143600,6968732600,122700,122600,122700,122200,231
|
|
20240726,143500,6940423100,122500,122600,122600,122100,262
|
|
20240726,143400,6908326600,122600,122500,122700,122100,162
|
|
20240726,143300,6888475700,122500,122400,122700,121700,243
|
|
20240726,143200,6858707600,122200,122300,122700,122200,324
|
|
20240726,143100,6819034700,122200,122200,122300,121800,105
|
|
20240726,143000,6806208400,122200,122200,122300,122100,463
|
|
20240726,142900,6749627600,122100,122100,122400,121900,281
|
|
20240726,142800,6715287600,122100,121800,122100,121700,295
|
|
20240726,142700,6679292600,121700,121800,121900,121700,114
|
|
20240726,142600,6665409300,121700,121900,121900,121700,90
|
|
20240726,142500,6654447300,121700,121900,122400,121700,135
|
|
20240726,142400,6637974400,121900,122200,122200,121900,87
|
|
20240726,142300,6627355300,121900,122300,122400,121900,294
|
|
20240726,142200,6591447700,122300,122400,122400,122200,63
|
|
20240726,142100,6583743300,122100,122300,122700,122100,255
|
|
20240726,142000,6552550500,122300,122200,122300,122200,165
|
|
20240726,141900,6532382400,122100,122100,122200,122000,68
|
|
20240726,141800,6524078300,122200,122200,122300,122000,118
|
|
20240726,141700,6509659300,122100,122300,122400,122000,176
|
|
20240726,141600,6488150200,122200,122300,122300,122100,101
|
|
20240726,141500,6475804500,122100,122500,122600,122100,88
|
|
20240726,141400,6465042100,122100,122400,122700,122100,323
|
|
20240726,141300,6425483500,122400,122500,122600,122200,199
|
|
20240726,141200,6401116200,122200,122600,122600,122200,62
|
|
20240726,141100,6393525600,122600,122300,122600,122100,383
|
|
20240726,141000,6346629500,122200,122400,122400,122100,134
|
|
20240726,140900,6330246900,122400,122400,122400,122200,90
|
|
20240726,140800,6319240900,122400,122300,122400,122100,151
|
|
20240726,140700,6300781500,122200,122400,122500,122200,217
|
|
20240726,140600,6274239300,122300,122500,122600,122300,201
|
|
20240726,140500,6249619100,122400,122700,122700,122300,156
|
|
20240726,140400,6230507300,122700,122600,122700,122200,306
|
|
20240726,140300,6193025500,122700,122200,122700,122100,170
|
|
20240726,140200,6172227300,122200,122000,122300,121900,146
|
|
20240726,140100,6154403900,122300,121900,122400,121800,436
|
|
20240726,140000,6101182900,122000,121700,122000,121600,175
|
|
20240726,135900,6079877200,122000,121700,122000,121600,253
|
|
20240726,135800,6049085400,121600,121400,121700,121400,330
|
|
20240726,135700,6008977100,121300,121500,121700,121300,279
|
|
20240726,135600,5975085500,121500,122000,122000,121500,306
|
|
20240726,135500,5937862100,122000,121400,122000,121300,700
|
|
20240726,135400,5852700000,121400,121500,121700,121400,192
|
|
20240726,135300,5829381400,121500,121300,121500,121200,426
|
|
20240726,135200,5777686600,121400,121400,121500,121300,337
|
|
20240726,135100,5736763200,121400,121500,121500,121300,294
|
|
20240726,135000,5701072100,121500,121500,121600,121400,297
|
|
20240726,134900,5664991800,121500,121600,122000,121500,269
|
|
20240726,134800,5632266400,121500,121700,122300,121500,488
|
|
20240726,134700,5572840400,121600,121900,121900,121600,210
|
|
20240726,134600,5547284700,121800,121800,122300,121600,231
|
|
20240726,134500,5519152900,122200,122000,122500,121600,505
|
|
20240726,134400,5457543500,121900,121900,122000,121700,277
|
|
20240726,134300,5423800100,121700,121900,122000,121700,352
|
|
20240726,134200,5380923300,121900,122000,122000,121800,368
|
|
20240726,134100,5336063900,122000,122100,122100,121900,296
|
|
20240726,134000,5299971100,122100,122200,122200,121900,263
|
|
20240726,133900,5267878100,122100,122000,122200,121900,307
|
|
20240726,133800,5230410100,122000,122000,122500,122000,345
|
|
20240726,133700,5188288800,122000,122100,122400,121900,442
|
|
20240726,133600,5134351200,122000,121700,122500,121700,659
|
|
20240726,133500,5054003200,121800,121800,121900,121700,282
|
|
20240726,133400,5019661600,121700,121600,121900,121500,935
|
|
20240726,133300,4905883600,121500,121600,121700,121500,750
|
|
20240726,133200,4814740600,121700,121600,121700,121500,375
|
|
20240726,133100,4769140100,121600,121800,121900,121600,480
|
|
20240726,133000,4710717900,121900,121900,122000,121800,245
|
|
20240726,132900,4680849300,121900,122500,122500,121900,667
|
|
20240726,132800,4599333600,122500,123100,123100,122400,570
|
|
20240726,132700,4529409100,122800,123200,123300,122800,373
|
|
20240726,132600,4483527100,123300,123500,123500,123100,111
|
|
20240726,132500,4469849500,123600,123500,123600,123200,120
|
|
20240726,132400,4455033300,123500,123500,123600,123200,80
|
|
20240726,132300,4445155500,123500,123400,123600,123400,123
|
|
20240726,132200,4429965100,123400,123400,123600,123300,368
|
|
20240726,132100,4384533000,123400,123200,123500,123100,157
|
|
20240726,132000,4365182000,123100,123200,123400,123100,181
|
|
20240726,131900,4342872700,123200,123100,123200,123000,264
|
|
20240726,131800,4310365700,123200,123200,123200,123000,140
|
|
20240726,131700,4293127900,123200,123300,123400,123000,201
|
|
20240726,131600,4268358000,123300,123300,123400,123300,121
|
|
20240726,131500,4253431900,123400,123500,123500,123000,130
|
|
20240726,131400,4237393100,123400,123500,123500,123300,177
|
|
20240726,131300,4215550200,123400,122900,123400,122700,755
|
|
20240726,131200,4122583500,122900,122700,122900,122400,325
|
|
20240726,131100,4082704500,122600,122300,122600,122300,209
|
|
20240726,131000,4057099700,122300,122300,122500,122200,126
|
|
20240726,130900,4041679400,122200,122400,122400,122200,58
|
|
20240726,130800,4034590600,122400,122400,122500,122400,234
|
|
20240726,130700,4005945300,122300,122100,122500,122100,94
|
|
20240726,130600,3994450400,122100,122300,122300,122000,72
|
|
20240726,130500,3985655700,122100,122400,122500,122000,57
|
|
20240726,130400,3978686300,122500,122300,122500,122000,152
|
|
20240726,130300,3960096300,122100,122200,122200,122000,93
|
|
20240726,130200,3948741900,122100,122000,122200,122000,51
|
|
20240726,130100,3942513200,122000,122100,122400,122000,126
|
|
20240726,130000,3927112400,122100,122400,122400,122100,59
|
|
20240726,125900,3919899500,122400,122100,122400,122100,91
|
|
20240726,125800,3908784200,122100,122100,122200,122100,80
|
|
20240726,125700,3899014700,122100,122100,122100,122000,119
|
|
20240726,125600,3884490000,121900,122100,122200,121900,72
|
|
20240726,125500,3875705400,122100,122000,122100,121800,96
|
|
20240726,125400,3863993800,121800,121800,122000,121800,142
|
|
20240726,125300,3846685600,121900,121800,122100,121800,127
|
|
20240726,125200,3831204100,121900,122000,122100,121900,59
|
|
20240726,125100,3824008600,122000,122000,122100,121900,92
|
|
20240726,125000,3812785000,122100,122000,122100,122000,89
|
|
20240726,124900,3801925200,122100,122000,122100,122000,48
|
|
20240726,124800,3796069100,122000,121900,122100,121900,179
|
|
20240726,124700,3774225600,121900,122000,122100,121900,108
|
|
20240726,124600,3761049900,122100,122000,122100,122000,59
|
|
20240726,124500,3753850200,122000,121900,122100,121900,88
|
|
20240726,124400,3743115900,121900,121900,122100,121900,68
|
|
20240726,124300,3734825400,122200,121900,122200,121900,39
|
|
20240726,124200,3730067100,122100,122300,122300,121800,161
|
|
20240726,124100,3710392000,122400,122200,122400,122200,255
|
|
20240726,124000,3679215700,122100,121900,122100,121900,171
|
|
20240726,123900,3658349900,121900,121900,122000,121900,139
|
|
20240726,123800,3641401000,121900,121900,122000,121900,57
|
|
20240726,123700,3634452500,121900,121900,122000,121900,75
|
|
20240726,123600,3625307900,121900,122000,122000,121900,69
|
|
20240726,123500,3616895100,122000,121900,122000,121900,69
|
|
20240726,123400,3608482600,121900,121900,122100,121900,43
|
|
20240726,123300,3603238800,121800,121900,122100,121800,158
|
|
20240726,123200,3583974900,121900,121900,122000,121900,58
|
|
20240726,123100,3576902700,121900,121900,122000,121900,111
|
|
20240726,123000,3563367600,121900,121900,122000,121800,97
|
|
20240726,122900,3551545000,121900,121900,122000,121900,41
|
|
20240726,122800,3546546900,122000,122200,122200,121800,89
|
|
20240726,122700,3535698500,122200,122000,122200,121800,90
|
|
20240726,122600,3524716500,121800,122100,122100,121800,77
|
|
20240726,122500,3515326400,122100,122000,122100,121900,136
|
|
20240726,122400,3498734600,121900,121900,122000,121900,78
|
|
20240726,122300,3489222400,121900,121900,122000,121900,81
|
|
20240726,122200,3479345800,122000,122000,122000,122000,101
|
|
20240726,122100,3467023800,122000,122000,122100,122000,127
|
|
20240726,122000,3451525000,122000,122100,122200,122000,53
|
|
20240726,121900,3445057800,122100,122100,122200,122000,89
|
|
20240726,121800,3434191200,122100,122200,122300,122100,52
|
|
20240726,121700,3427835900,122300,122100,122300,122100,102
|
|
20240726,121600,3415379700,122100,122200,122300,122100,36
|
|
20240726,121500,3410981300,122200,122300,122300,122100,101
|
|
20240726,121400,3398639600,122200,122300,122300,122200,112
|
|
20240726,121300,3384951700,122200,122200,122200,122200,61
|
|
20240726,121200,3377497500,122300,122200,122300,122200,83
|
|
20240726,121100,3367348800,122200,122300,122300,122200,93
|
|
20240726,121000,3355984100,122200,122200,122300,122200,37
|
|
20240726,120900,3351461000,122300,122300,122400,122300,63
|
|
20240726,120800,3343753100,122300,122400,122500,122300,89
|
|
20240726,120700,3332862200,122400,122500,122500,122400,21
|
|
20240726,120600,3330291400,122500,122400,122500,122400,85
|
|
20240726,120500,3319882900,122400,122600,122600,122400,68
|
|
20240726,120400,3311555100,122600,122600,122600,122400,28
|
|
20240726,120300,3308126100,122400,122500,122700,122400,77
|
|
20240726,120200,3298688500,122600,122600,122600,122500,224
|
|
20240726,120100,3271227100,122600,122500,122600,122400,21
|
|
20240726,120000,3268654800,122400,122500,122500,122300,115
|
|
20240726,115900,3254571600,122300,122400,122400,122300,132
|
|
20240726,115800,3238418300,122400,122500,122500,122400,69
|
|
20240726,115700,3229972400,122400,122300,122500,122300,112
|
|
20240726,115600,3216266000,122300,122200,122400,122100,268
|
|
20240726,115500,3183509600,122200,122100,122200,122100,88
|
|
20240726,115400,3172764000,122100,122200,122200,122100,31
|
|
20240726,115300,3168976800,122200,122100,122200,122100,84
|
|
20240726,115200,3158717100,122100,122200,122200,122100,52
|
|
20240726,115100,3152364900,122200,122200,122200,122200,86
|
|
20240726,115000,3141855700,122200,122300,122400,122200,90
|
|
20240726,114900,3130850900,122300,122300,122300,122200,127
|
|
20240726,114800,3115321500,122300,122300,122400,122300,31
|
|
20240726,114700,3111528200,122300,122400,122400,122300,79
|
|
20240726,114600,3101863200,122300,122400,122400,122300,117
|
|
20240726,114500,3087551700,122500,122200,122500,122200,164
|
|
20240726,114400,3067494400,122300,122300,122300,122200,81
|
|
20240726,114300,3057593100,122200,122200,122300,122200,66
|
|
20240726,114200,3049525800,122200,122300,122300,122200,54
|
|
20240726,114100,3042926600,122200,122400,122400,122200,189
|
|
20240726,114000,3019802600,122400,122500,122700,122400,40
|
|
20240726,113900,3014904700,122500,122500,122500,122400,148
|
|
20240726,113800,2996776900,122400,122500,122800,122400,62
|
|
20240726,113700,2989177800,122600,122700,122700,122500,209
|
|
20240726,113600,2963548300,122700,122800,122900,122700,36
|
|
20240726,113500,2959127100,122700,122800,122900,122700,73
|
|
20240726,113400,2950158900,123000,123000,123000,122700,41
|
|
20240726,113300,2945120600,122700,123100,123200,122700,31
|
|
20240726,113200,2941306500,123000,122900,123200,122800,287
|
|
20240726,113100,2905979400,122800,122600,122800,122600,192
|
|
20240726,113000,2882425600,122600,122400,122800,122300,145
|
|
20240726,112900,2864657400,122500,122400,122500,122300,108
|
|
20240726,112800,2851438300,122400,122400,122500,122300,43
|
|
20240726,112700,2846175200,122400,122600,122600,122400,69
|
|
20240726,112600,2837723800,122500,122400,122500,122400,71
|
|
20240726,112500,2829027400,122400,122600,122600,122400,74
|
|
20240726,112400,2819963700,122400,122700,122700,122400,139
|
|
20240726,112300,2802927500,122600,122600,122700,122500,96
|
|
20240726,112200,2791157800,122600,122500,122600,122500,70
|
|
20240726,112100,2782581300,122600,122600,122700,122600,75
|
|
20240726,112000,2773383400,122600,122700,122900,122600,106
|
|
20240726,111900,2760369200,122800,122800,122800,122600,100
|
|
20240726,111800,2748095800,122700,122900,122900,122700,41
|
|
20240726,111700,2743060000,122800,122800,122900,122600,65
|
|
20240726,111600,2735080000,122800,122900,122900,122700,100
|
|
20240726,111500,2722802900,122800,122800,122800,122700,108
|
|
20240726,111400,2709540700,122800,122700,122900,122600,117
|
|
20240726,111300,2695178100,122700,122700,122800,122600,95
|
|
20240726,111200,2683522300,122700,122700,122900,122700,42
|
|
20240726,111100,2678362400,122700,122700,122900,122700,48
|
|
20240726,111000,2672467700,122900,122800,122900,122800,97
|
|
20240726,110900,2660552400,122800,122800,122800,122700,39
|
|
20240726,110800,2655765600,122800,122600,122900,122600,86
|
|
20240726,110700,2645209500,122600,122800,122800,122500,34
|
|
20240726,110600,2641039200,122800,122700,122800,122700,123
|
|
20240726,110500,2625940200,122700,122500,122800,122500,196
|
|
20240726,110400,2601901800,122400,122400,122400,122200,65
|
|
20240726,110300,2593947600,122200,122400,122500,122100,145
|
|
20240726,110200,2576211800,122500,122500,122600,122500,143
|
|
20240726,110100,2558694100,122500,122100,122500,122100,210
|
|
20240726,110000,2533012300,122100,122200,122300,122100,111
|
|
20240726,105900,2519452400,122100,122300,122300,122100,103
|
|
20240726,105800,2506865900,122100,122300,122300,122100,23
|
|
20240726,105700,2504054900,122300,122200,122300,122100,66
|
|
20240726,105600,2495990200,122100,122100,122500,121800,108
|
|
20240726,105500,2482815500,122100,121800,122100,121800,104
|
|
20240726,105400,2470134800,121800,122000,122000,121700,154
|
|
20240726,105300,2451369900,121900,122100,122100,121900,502
|
|
20240726,105200,2390122500,122200,122300,122400,122100,125
|
|
20240726,105100,2374837200,122400,122500,122500,122400,173
|
|
20240726,105000,2353660800,122400,122700,122700,122400,274
|
|
20240726,104900,2320079500,122700,122700,122700,122700,9
|
|
20240726,104800,2318975200,122700,122800,122900,122700,85
|
|
20240726,104700,2308540900,122800,122900,123000,122800,18
|
|
20240726,104600,2306329700,122900,122900,123000,122700,144
|
|
20240726,104500,2288635300,122900,123000,123100,122900,129
|
|
20240726,104400,2272767100,123000,122900,123000,122900,22
|
|
20240726,104300,2270061600,122900,123000,123100,122900,379
|
|
20240726,104200,2223454300,123000,123000,123100,123000,35
|
|
20240726,104100,2219149100,123000,123300,123300,123000,407
|
|
20240726,104000,2169044600,123200,123200,123200,123100,29
|
|
20240726,103900,2165472800,123200,123100,123400,123000,228
|
|
20240726,103800,2137384200,123200,122600,123300,122600,334
|
|
20240726,103700,2096340400,122600,122400,122600,122400,7
|
|
20240726,103600,2095483200,122400,122500,122600,122400,113
|
|
20240726,103500,2081640700,122500,122500,122600,122500,16
|
|
20240726,103400,2079680600,122400,122600,122600,122400,316
|
|
20240726,103300,2040981500,122600,122600,122600,122500,268
|
|
20240726,103200,2008125700,122600,122600,122800,122600,109
|
|
20240726,103100,1994754600,122600,122800,122800,122600,265
|
|
20240726,103000,1962234600,122800,122800,122800,122700,76
|
|
20240726,102900,1952907300,122700,123000,123000,122700,122
|
|
20240726,102800,1937925000,123000,123000,123100,122900,67
|
|
20240726,102700,1929686500,123000,123400,123500,123000,506
|
|
20240726,102600,1867313800,123400,123500,123500,123400,13
|
|
20240726,102500,1865709300,123300,123300,123400,123300,10
|
|
20240726,102400,1864475800,123400,123400,123500,123400,90
|
|
20240726,102300,1853369400,123400,123600,123600,123400,43
|
|
20240726,102200,1848060100,123600,123800,123800,123400,35
|
|
20240726,102100,1843731900,123900,123900,123900,123800,10
|
|
20240726,102000,1842493200,123400,123300,123900,123300,451
|
|
20240726,101900,1786805400,123400,123400,123400,123300,79
|
|
20240726,101800,1777063900,123300,123300,123400,123300,28
|
|
20240726,101700,1773610700,123300,123300,123300,123200,149
|
|
20240726,101600,1755245300,123300,123300,123400,123300,17
|
|
20240726,101500,1753148800,123400,123300,123400,123300,144
|
|
20240726,101400,1735390300,123200,123400,123400,123200,75
|
|
20240726,101300,1726144400,123300,123200,123400,123200,188
|
|
20240726,101200,1702969300,123200,123400,123400,123200,128
|
|
20240726,101100,1687181900,123400,123500,123700,123400,123
|
|
20240726,101000,1671995800,123400,123700,123900,123400,229
|
|
20240726,100900,1643704200,123900,124200,124200,123600,309
|
|
20240726,100800,1605392500,124200,124900,124900,124200,370
|
|
20240726,100700,1559343200,124900,124500,124900,124400,158
|
|
20240726,100600,1539621600,124700,125000,125000,124400,329
|
|
20240726,100500,1498586800,125100,125200,125300,124800,250
|
|
20240726,100400,1467318500,125200,124800,125200,124800,204
|
|
20240726,100300,1441803700,124800,125000,125200,124800,276
|
|
20240726,100200,1407316600,124900,124900,125000,124600,204
|
|
20240726,100100,1381845300,124900,124800,124900,124600,234
|
|
20240726,100000,1352654000,124700,124900,125100,124600,242
|
|
20240726,095900,1322440300,125100,124700,125100,124700,245
|
|
20240726,095800,1291829000,124700,124500,125000,124500,150
|
|
20240726,095700,1273116500,124500,124900,124900,124400,251
|
|
20240726,095600,1241836600,124700,124800,125000,124600,235
|
|
20240726,095500,1212511600,124900,124800,124900,124500,194
|
|
20240726,095400,1188309900,124800,125000,125000,124700,138
|
|
20240726,095300,1171083000,124800,124400,124800,124300,1233
|
|
20240726,095200,1017563900,124500,124400,124500,124000,1150
|
|
20240726,095100,874403300,124400,124100,124400,124100,179
|
|
20240726,095000,852165000,124200,124100,124500,124100,338
|
|
20240726,094900,810175900,124200,124200,124200,124100,141
|
|
20240726,094800,792664500,124100,123600,124100,123600,412
|
|
20240726,094700,741641200,123700,123600,123700,123500,94
|
|
20240726,094600,730019700,123600,123600,123600,123500,44
|
|
20240726,094500,724582200,123600,123600,123600,123600,13
|
|
20240726,094400,722975400,123500,123500,123500,123500,9
|
|
20240726,094300,721863900,123500,123600,123600,123500,133
|
|
20240726,094200,705435000,123600,123800,123800,123600,117
|
|
20240726,094100,690964200,123800,124000,124000,123800,43
|
|
20240726,094000,685637300,124000,123900,124000,123800,166
|
|
20240726,093900,665083500,123900,123700,123900,123700,4
|
|
20240726,093800,664588200,123700,124000,124000,123700,110
|
|
20240726,093700,650973300,124000,123900,124000,123900,51
|
|
20240726,093600,644651200,124100,124000,124100,124000,56
|
|
20240726,093500,637706600,124000,123800,124000,123800,95
|
|
20240726,093400,625942400,123700,123500,123800,123500,25
|
|
20240726,093300,622853300,123600,124100,124100,123600,216
|
|
20240726,093200,596093800,124100,123800,124200,123800,221
|
|
20240726,093100,568691800,123800,123800,123900,123800,34
|
|
20240726,093000,564482500,123800,123800,123900,123800,38
|
|
20240726,092900,559776600,123800,124100,124200,123800,119
|
|
20240726,092800,545031800,124000,124500,124500,124000,232
|
|
20240726,092700,516215800,124600,124500,124600,124500,21
|
|
20240726,092600,513599600,124500,125100,125100,124500,274
|
|
20240726,092500,479399200,125200,125300,125300,125100,247
|
|
20240726,092400,448483300,125300,125400,125600,125300,220
|
|
20240726,092300,420885200,125400,125400,125400,125300,74
|
|
20240726,092200,411606700,125400,125100,125400,125000,154
|
|
20240726,092100,392326400,125100,125000,125200,125000,26
|
|
20240726,092000,389074100,125000,125000,125000,125000,7
|
|
20240726,091900,388199100,125000,124900,125000,124700,175
|
|
20240726,091800,366337300,124900,124900,124900,124800,37
|
|
20240726,091700,361717200,124900,125100,125200,124900,388
|
|
20240726,091600,313240400,125100,124700,125200,124700,461
|
|
20240726,091500,255644100,124600,124300,124600,124300,182
|
|
20240726,091400,233011900,124200,124700,124700,124200,99
|
|
20240726,091300,220691200,124700,124600,124700,124100,122
|
|
20240726,091200,205520700,124700,124000,124700,124000,206
|
|
20240726,091100,179904700,124200,124000,124200,123900,65
|
|
20240726,091000,171847200,124000,124300,124300,124000,80
|
|
20240726,090900,161911300,124400,123800,124400,123800,98
|
|
20240726,090800,149765700,123800,123700,123900,123700,63
|
|
20240726,090700,141969100,123700,123600,123700,123300,156
|
|
20240726,090600,122680900,123700,123700,123700,123700,5
|
|
20240726,090500,122062400,123200,123100,123200,123100,18
|
|
20240726,090400,119844900,123100,123600,124000,123100,85
|
|
20240726,090300,109355600,123600,123500,123600,123500,36
|
|
20240726,090200,104907500,123100,123500,123500,123100,84
|
|
20240726,090100,94534900,123500,123500,124100,123400,199
|
|
20240726,090000,69894900,123400,124000,124000,122500,567
|