588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,184400,6763419800,89100,89100,89100,89100,0
|
|
20240704,184300,6763419800,89100,89100,89100,89100,0
|
|
20240704,184200,6763419800,89100,89100,89100,89100,0
|
|
20240704,184100,6763419800,89100,89100,89100,89100,0
|
|
20240704,184000,6763419800,89100,89100,89100,89100,0
|
|
20240704,183900,6763419800,89100,89100,89100,89100,0
|
|
20240704,183800,6763419800,89100,89100,89100,89100,0
|
|
20240704,183700,6763419800,89100,89100,89100,89100,0
|
|
20240704,183600,6763419800,89100,89100,89100,89100,0
|
|
20240704,183500,6763419800,89100,89100,89100,89100,0
|
|
20240704,183400,6763419800,89100,89100,89100,89100,0
|
|
20240704,183300,6763419800,89100,89100,89100,89100,0
|
|
20240704,183200,6763419800,89100,89100,89100,89100,0
|
|
20240704,183100,6763419800,89100,89100,89100,89100,0
|
|
20240704,183000,6763419800,89100,89100,89100,89100,0
|
|
20240704,182900,6763419800,89100,89100,89100,89100,0
|
|
20240704,182800,6763419800,89100,89100,89100,89100,0
|
|
20240704,182700,6763419800,89100,89100,89100,89100,0
|
|
20240704,182600,6763419800,89100,89100,89100,89100,0
|
|
20240704,182500,6763419800,89100,89100,89100,89100,0
|
|
20240704,182400,6763419800,89100,89100,89100,89100,0
|
|
20240704,182300,6763419800,89100,89100,89100,89100,0
|
|
20240704,182200,6763419800,89100,89100,89100,89100,0
|
|
20240704,182100,6763419800,89100,89100,89100,89100,0
|
|
20240704,182000,6763419800,89100,89100,89100,89100,0
|
|
20240704,181900,6763419800,89100,89100,89100,89100,0
|
|
20240704,181800,6763419800,89100,89100,89100,89100,0
|
|
20240704,181700,6763419800,89100,89100,89100,89100,0
|
|
20240704,181600,6763419800,89100,89100,89100,89100,0
|
|
20240704,181500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,181400,6763419800,89100,89100,89100,89100,0
|
|
20240704,181300,6763419800,89100,89100,89100,89100,0
|
|
20240704,181200,6763419800,89100,89100,89100,89100,0
|
|
20240704,181100,6763419800,89100,89100,89100,89100,0
|
|
20240704,181000,6763419800,89100,89100,89100,89100,0
|
|
20240704,180900,6763419800,89100,89100,89100,89100,0
|
|
20240704,180800,6763419800,89100,89100,89100,89100,0
|
|
20240704,180700,6763419800,89100,89100,89100,89100,0
|
|
20240704,180600,6763419800,89100,89100,89100,89100,0
|
|
20240704,180500,6763419800,89100,89100,89100,89100,0
|
|
20240704,180400,6763419800,89100,89100,89100,89100,0
|
|
20240704,180300,6763419800,89100,89100,89100,89100,0
|
|
20240704,180200,6763419800,89100,89100,89100,89100,0
|
|
20240704,180100,6763419800,89100,89100,89100,89100,0
|
|
20240704,180000,6763419800,89100,89100,89100,89100,0
|
|
20240704,175900,6763419800,89100,89100,89100,89100,0
|
|
20240704,175800,6763419800,89100,89100,89100,89100,0
|
|
20240704,175700,6763419800,89100,89100,89100,89100,0
|
|
20240704,175600,6763419800,89100,89100,89100,89100,0
|
|
20240704,175500,6763419800,89100,89100,89100,89100,0
|
|
20240704,175400,6763419800,89100,89100,89100,89100,0
|
|
20240704,175300,6763419800,89100,89100,89100,89100,0
|
|
20240704,175200,6763419800,89100,89100,89100,89100,0
|
|
20240704,175100,6763419800,89100,89100,89100,89100,0
|
|
20240704,175000,6763419800,89100,89100,89100,89100,0
|
|
20240704,174900,6763419800,89100,89100,89100,89100,0
|
|
20240704,174800,6763419800,89100,89100,89100,89100,0
|
|
20240704,174700,6763419800,89100,89100,89100,89100,0
|
|
20240704,174600,6763419800,89100,89100,89100,89100,0
|
|
20240704,174500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,174400,6763419800,89100,89100,89100,89100,0
|
|
20240704,174300,6763419800,89100,89100,89100,89100,0
|
|
20240704,174200,6763419800,89100,89100,89100,89100,0
|
|
20240704,174100,6763419800,89100,89100,89100,89100,0
|
|
20240704,174000,6763419800,89100,89100,89100,89100,0
|
|
20240704,173900,6763419800,89100,89100,89100,89100,0
|
|
20240704,173800,6763419800,89100,89100,89100,89100,0
|
|
20240704,173700,6763419800,89100,89100,89100,89100,0
|
|
20240704,173600,6763419800,89100,89100,89100,89100,0
|
|
20240704,173500,6763419800,89100,89100,89100,89100,0
|
|
20240704,173400,6763419800,89100,89100,89100,89100,0
|
|
20240704,173300,6763419800,89100,89100,89100,89100,0
|
|
20240704,173200,6763419800,89100,89100,89100,89100,0
|
|
20240704,173100,6763419800,89100,89100,89100,89100,0
|
|
20240704,173000,6763419800,89100,89100,89100,89100,0
|
|
20240704,172900,6763419800,89100,89100,89100,89100,0
|
|
20240704,172800,6763419800,89100,89100,89100,89100,0
|
|
20240704,172700,6763419800,89100,89100,89100,89100,0
|
|
20240704,172600,6763419800,89100,89100,89100,89100,0
|
|
20240704,172500,6763419800,89100,89100,89100,89100,0
|
|
20240704,172400,6763419800,89100,89100,89100,89100,0
|
|
20240704,172300,6763419800,89100,89100,89100,89100,0
|
|
20240704,172200,6763419800,89100,89100,89100,89100,0
|
|
20240704,172100,6763419800,89100,89100,89100,89100,0
|
|
20240704,172000,6763419800,89100,89100,89100,89100,0
|
|
20240704,171900,6763419800,89100,89100,89100,89100,0
|
|
20240704,171800,6763419800,89100,89100,89100,89100,0
|
|
20240704,171700,6763419800,89100,89100,89100,89100,0
|
|
20240704,171600,6763419800,89100,89100,89100,89100,0
|
|
20240704,171500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,171400,6763419800,89100,89100,89100,89100,0
|
|
20240704,171300,6763419800,89100,89100,89100,89100,0
|
|
20240704,171200,6763419800,89100,89100,89100,89100,0
|
|
20240704,171100,6763419800,89100,89100,89100,89100,0
|
|
20240704,171000,6763419800,89100,89100,89100,89100,0
|
|
20240704,170900,6763419800,89100,89100,89100,89100,0
|
|
20240704,170800,6763419800,89100,89100,89100,89100,0
|
|
20240704,170700,6763419800,89100,89100,89100,89100,0
|
|
20240704,170600,6763419800,89100,89100,89100,89100,0
|
|
20240704,170500,6763419800,89100,89100,89100,89100,0
|
|
20240704,170400,6763419800,89100,89100,89100,89100,0
|
|
20240704,170300,6763419800,89100,89100,89100,89100,0
|
|
20240704,170200,6763419800,89100,89100,89100,89100,0
|
|
20240704,170100,6763419800,89100,89100,89100,89100,0
|
|
20240704,170000,6763419800,89100,89100,89100,89100,0
|
|
20240704,165900,6763419800,89100,89100,89100,89100,0
|
|
20240704,165800,6763419800,89100,89100,89100,89100,0
|
|
20240704,165700,6763419800,89100,89100,89100,89100,0
|
|
20240704,165600,6763419800,89100,89100,89100,89100,0
|
|
20240704,165500,6763419800,89100,89100,89100,89100,0
|
|
20240704,165400,6763419800,89100,89100,89100,89100,0
|
|
20240704,165300,6763419800,89100,89100,89100,89100,0
|
|
20240704,165200,6763419800,89100,89100,89100,89100,0
|
|
20240704,165100,6763419800,89100,89100,89100,89100,0
|
|
20240704,165000,6763419800,89100,89100,89100,89100,0
|
|
20240704,164900,6763419800,89100,89100,89100,89100,0
|
|
20240704,164800,6763419800,89100,89100,89100,89100,0
|
|
20240704,164700,6763419800,89100,89100,89100,89100,0
|
|
20240704,164600,6763419800,89100,89100,89100,89100,0
|
|
20240704,164500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,164400,6763419800,89100,89100,89100,89100,0
|
|
20240704,164300,6763419800,89100,89100,89100,89100,0
|
|
20240704,164200,6763419800,89100,89100,89100,89100,0
|
|
20240704,164100,6763419800,89100,89100,89100,89100,0
|
|
20240704,164000,6763419800,89100,89100,89100,89100,0
|
|
20240704,163900,6763419800,89100,89100,89100,89100,0
|
|
20240704,163800,6763419800,89100,89100,89100,89100,0
|
|
20240704,163700,6763419800,89100,89100,89100,89100,0
|
|
20240704,163600,6763419800,89100,89100,89100,89100,0
|
|
20240704,163500,6763419800,89100,89100,89100,89100,0
|
|
20240704,163400,6763419800,89100,89100,89100,89100,0
|
|
20240704,163300,6763419800,89100,89100,89100,89100,0
|
|
20240704,163200,6763419800,89100,89100,89100,89100,0
|
|
20240704,163100,6763419800,89100,89100,89100,89100,0
|
|
20240704,163000,6763419800,89100,89100,89100,89100,0
|
|
20240704,162900,6763419800,89100,89100,89100,89100,0
|
|
20240704,162800,6763419800,89100,89100,89100,89100,0
|
|
20240704,162700,6763419800,89100,89100,89100,89100,0
|
|
20240704,162600,6763419800,89100,89100,89100,89100,0
|
|
20240704,162500,6763419800,89100,89100,89100,89100,0
|
|
20240704,162400,6763419800,89100,89100,89100,89100,0
|
|
20240704,162300,6763419800,89100,89100,89100,89100,0
|
|
20240704,162200,6763419800,89100,89100,89100,89100,0
|
|
20240704,162100,6763419800,89100,89100,89100,89100,0
|
|
20240704,162000,6763419800,89100,89100,89100,89100,0
|
|
20240704,161900,6763419800,89100,89100,89100,89100,0
|
|
20240704,161800,6763419800,89100,89100,89100,89100,0
|
|
20240704,161700,6763419800,89100,89100,89100,89100,0
|
|
20240704,161600,6763419800,89100,89100,89100,89100,0
|
|
20240704,161500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,161400,6763419800,89100,89100,89100,89100,0
|
|
20240704,161300,6763419800,89100,89100,89100,89100,0
|
|
20240704,161200,6763419800,89100,89100,89100,89100,0
|
|
20240704,161100,6763419800,89100,89100,89100,89100,0
|
|
20240704,161000,6763419800,89100,89100,89100,89100,0
|
|
20240704,160900,6763419800,89100,89100,89100,89100,0
|
|
20240704,160800,6763419800,89100,89100,89100,89100,0
|
|
20240704,160700,6763419800,89100,89100,89100,89100,0
|
|
20240704,160600,6763419800,89100,89100,89100,89100,0
|
|
20240704,160500,6763419800,89100,89100,89100,89100,0
|
|
20240704,160400,6763419800,89100,89100,89100,89100,0
|
|
20240704,160300,6763419800,89100,89100,89100,89100,0
|
|
20240704,160200,6763419800,89100,89100,89100,89100,0
|
|
20240704,160100,6763419800,89100,89100,89100,89100,0
|
|
20240704,160000,6763419800,89100,89100,89100,89100,0
|
|
20240704,155900,6763419800,89100,89100,89100,89100,0
|
|
20240704,155800,6763419800,89100,89100,89100,89100,0
|
|
20240704,155700,6763419800,89100,89100,89100,89100,0
|
|
20240704,155600,6763419800,89100,89100,89100,89100,0
|
|
20240704,155500,6763419800,89100,89100,89100,89100,0
|
|
20240704,155400,6763419800,89100,89100,89100,89100,0
|
|
20240704,155300,6763419800,89100,89100,89100,89100,0
|
|
20240704,155200,6763419800,89100,89100,89100,89100,0
|
|
20240704,155100,6763419800,89100,89100,89100,89100,0
|
|
20240704,155000,6763419800,89100,89100,89100,89100,0
|
|
20240704,154900,6763419800,89100,89100,89100,89100,0
|
|
20240704,154800,6763419800,89100,89100,89100,89100,0
|
|
20240704,154700,6763419800,89100,89100,89100,89100,0
|
|
20240704,154600,6763419800,89100,89100,89100,89100,0
|
|
20240704,154500,6763419800,89100,89100,89100,89100,2144
|
|
20240704,154400,6763419800,89100,89100,89100,89100,0
|
|
20240704,154300,6763419800,89100,89100,89100,89100,0
|
|
20240704,154200,6763419800,89100,89100,89100,89100,0
|
|
20240704,154100,6763419800,89100,89100,89100,89100,0
|
|
20240704,154000,6763419800,89100,89100,89100,89100,0
|
|
20240704,153900,6763419800,89100,89100,89100,89100,0
|
|
20240704,153800,6763419800,89100,89100,89100,89100,0
|
|
20240704,153700,6763419800,89100,89100,89100,89100,0
|
|
20240704,153600,6763419800,89100,89100,89100,89100,0
|
|
20240704,153500,6763419800,89100,89100,89100,89100,0
|
|
20240704,153400,6763419800,89100,89100,89100,89100,0
|
|
20240704,153300,6763419800,89100,89100,89100,89100,0
|
|
20240704,153200,6763419800,89100,89100,89100,89100,0
|
|
20240704,153100,6763419800,89100,89100,89100,89100,0
|
|
20240704,153000,6763419800,89100,89100,89100,89100,2144
|
|
20240704,152900,6572389400,89200,89200,89200,89200,0
|
|
20240704,152800,6572389400,89200,89200,89200,89200,0
|
|
20240704,152700,6572389400,89200,89200,89200,89200,0
|
|
20240704,152600,6572389400,89200,89200,89200,89200,0
|
|
20240704,152500,6572389400,89200,89200,89200,89200,0
|
|
20240704,152400,6572389400,89200,89200,89200,89200,0
|
|
20240704,152300,6572389400,89200,89200,89200,89200,0
|
|
20240704,152200,6572389400,89200,89200,89200,89200,0
|
|
20240704,152100,6572389400,89200,89200,89200,89200,0
|
|
20240704,152000,6572389400,89200,89200,89200,89200,0
|
|
20240704,151900,6572389400,89200,89100,89200,89100,350
|
|
20240704,151800,6541186600,89100,89100,89200,89100,98
|
|
20240704,151700,6532452700,89100,89100,89200,89100,242
|
|
20240704,151600,6510883900,89100,89100,89200,89100,258
|
|
20240704,151500,6487895700,89200,89200,89300,89100,1108
|
|
20240704,151400,6389062400,89200,89200,89300,89200,115
|
|
20240704,151300,6378804000,89200,89200,89300,89200,258
|
|
20240704,151200,6355789800,89200,89200,89300,89200,79
|
|
20240704,151100,6348742700,89200,89200,89300,89200,452
|
|
20240704,151000,6308384700,89200,89400,89400,89200,280
|
|
20240704,150900,6283382200,89300,89400,89400,89300,130
|
|
20240704,150800,6271766000,89300,89300,89400,89300,50
|
|
20240704,150700,6267299800,89300,89400,89500,89300,1300
|
|
20240704,150600,6151146200,89300,89400,89500,89300,180
|
|
20240704,150500,6135062100,89400,89400,89500,89300,65
|
|
20240704,150400,6129247100,89300,89400,89500,89300,131
|
|
20240704,150300,6117538100,89300,89400,89400,89300,70
|
|
20240704,150200,6111281800,89300,89300,89400,89300,43
|
|
20240704,150100,6107438400,89300,89400,89400,89300,42
|
|
20240704,150000,6103685200,89300,89400,89400,89300,139
|
|
20240704,145900,6091259900,89300,89300,89400,89200,58
|
|
20240704,145800,6086076200,89300,89400,89400,89300,77
|
|
20240704,145700,6079197900,89400,89300,89400,89300,239
|
|
20240704,145600,6057854000,89200,89200,89300,89200,147
|
|
20240704,145500,6044737800,89200,89400,89400,89200,583
|
|
20240704,145400,5992678000,89300,89400,89500,89300,332
|
|
20240704,145300,5962996300,89400,89500,89600,89400,62
|
|
20240704,145200,5957450300,89600,89600,89600,89400,80
|
|
20240704,145100,5950289500,89600,89600,89600,89500,49
|
|
20240704,145000,5945901100,89600,89400,89600,89400,29
|
|
20240704,144900,5943305300,89400,89400,89600,89400,97
|
|
20240704,144800,5934628400,89500,89600,89600,89400,43
|
|
20240704,144700,5930780700,89500,89500,89600,89400,67
|
|
20240704,144600,5924781800,89500,89500,89600,89400,49
|
|
20240704,144500,5920396300,89600,89500,89600,89400,37
|
|
20240704,144400,5917084700,89500,89500,89500,89400,72
|
|
20240704,144300,5910643500,89500,89300,89500,89300,39
|
|
20240704,144200,5907155900,89300,89500,89500,89300,83
|
|
20240704,144100,5899730800,89500,89400,89500,89400,47
|
|
20240704,144000,5895526000,89500,89500,89600,89400,54
|
|
20240704,143900,5890694400,89400,89400,89500,89300,43
|
|
20240704,143800,5886849000,89400,89400,89500,89400,59
|
|
20240704,143700,5881572700,89500,89600,89600,89300,59
|
|
20240704,143600,5876295200,89600,89700,89700,89300,120
|
|
20240704,143500,5865565900,89700,89400,89700,89300,941
|
|
20240704,143400,5781376200,89300,89300,89300,89200,565
|
|
20240704,143300,5730932900,89300,89300,89300,89200,42
|
|
20240704,143200,5727184300,89200,89300,89300,89200,73
|
|
20240704,143100,5720668000,89200,89200,89300,89200,33
|
|
20240704,143000,5717723100,89300,89300,89300,89100,50
|
|
20240704,142900,5713262900,89200,89100,89300,89100,53
|
|
20240704,142800,5708537300,89100,89100,89200,89100,82
|
|
20240704,142700,5701226500,89100,89100,89200,89100,45
|
|
20240704,142600,5697215600,89200,89300,89300,89100,296
|
|
20240704,142500,5670814200,89200,89300,89300,89200,139
|
|
20240704,142400,5658411100,89300,89200,89300,89200,60
|
|
20240704,142300,5653056600,89200,89200,89300,89200,88
|
|
20240704,142200,5645201300,89200,89300,89300,89200,69
|
|
20240704,142100,5639043100,89300,89300,89300,89200,50
|
|
20240704,142000,5634581700,89200,89300,89300,89200,39
|
|
20240704,141900,5631101100,89300,89300,89300,89100,68
|
|
20240704,141800,5625034700,89300,89100,89300,89100,58
|
|
20240704,141700,5619863400,89200,89100,89300,89100,74
|
|
20240704,141600,5613267100,89200,89100,89200,89100,48
|
|
20240704,141500,5608989200,89100,89300,89300,89100,86
|
|
20240704,141400,5601321800,89200,89300,89300,89200,48
|
|
20240704,141300,5597038800,89200,89300,89300,89200,53
|
|
20240704,141200,5592310700,89200,89300,89300,89100,91
|
|
20240704,141100,5584193900,89100,89200,89300,89100,180
|
|
20240704,141000,5568133300,89200,89200,89300,89200,118
|
|
20240704,140900,5557602800,89100,89200,89300,89100,288
|
|
20240704,140800,5531915100,89300,89300,89300,89200,210
|
|
20240704,140700,5513165300,89400,89300,89400,89300,45
|
|
20240704,140600,5509145300,89300,89300,89400,89300,119
|
|
20240704,140500,5498510900,89300,89300,89400,89300,70
|
|
20240704,140400,5492257800,89300,89400,89400,89300,41
|
|
20240704,140300,5488595600,89300,89200,89300,89200,180
|
|
20240704,140200,5472524500,89300,89300,89300,89200,53
|
|
20240704,140100,5467794700,89200,89200,89300,89200,59
|
|
20240704,140000,5462528700,89300,89200,89300,89200,207
|
|
20240704,135900,5444049700,89200,89400,89400,89200,78
|
|
20240704,135800,5437090300,89400,89400,89400,89200,60
|
|
20240704,135700,5431731700,89400,89200,89400,89200,419
|
|
20240704,135600,5394315700,89200,89200,89300,89200,50
|
|
20240704,135500,5389854400,89200,89100,89300,89100,273
|
|
20240704,135400,5365500900,89200,89100,89200,89100,71
|
|
20240704,135300,5359173400,89100,89300,89300,89100,45
|
|
20240704,135200,5355161600,89100,89200,89200,89100,119
|
|
20240704,135100,5344549100,89200,89200,89200,89100,73
|
|
20240704,135000,5338039700,89200,89200,89300,89200,180
|
|
20240704,134900,5321979900,89300,89200,89300,89200,135
|
|
20240704,134800,5309935900,89200,89400,89400,89100,1524
|
|
20240704,134700,5173895300,89500,89400,89500,89300,119
|
|
20240704,134600,5163258800,89400,89500,89500,89300,32
|
|
20240704,134500,5160399100,89500,89400,89500,89400,125
|
|
20240704,134400,5149221000,89400,89500,89500,89400,76
|
|
20240704,134300,5142424200,89500,89400,89500,89300,223
|
|
20240704,134200,5122487600,89400,89400,89400,89300,217
|
|
20240704,134100,5103106000,89300,89500,89500,89300,62
|
|
20240704,134000,5097567400,89400,89400,89400,89400,337
|
|
20240704,133900,5067439600,89400,89400,89500,89400,92
|
|
20240704,133800,5059213700,89400,89400,89500,89400,61
|
|
20240704,133700,5053759500,89400,89500,89500,89400,232
|
|
20240704,133600,5033013200,89500,89400,89600,89400,230
|
|
20240704,133500,5012430300,89400,89500,89500,89400,72
|
|
20240704,133400,5005991600,89500,89800,89800,89500,2051
|
|
20240704,133300,4822377100,89700,89600,89700,89600,51
|
|
20240704,133200,4817804600,89600,89600,89700,89600,184
|
|
20240704,133100,4801316200,89600,89800,89800,89600,46
|
|
20240704,133000,4797190600,89800,89700,89800,89700,133
|
|
20240704,132900,4785255200,89800,89700,89800,89700,40
|
|
20240704,132800,4781665500,89700,89700,89800,89700,37
|
|
20240704,132700,4778345500,89700,89600,89700,89600,71
|
|
20240704,132600,4771979900,89600,89600,89700,89600,50
|
|
20240704,132500,4767498900,89600,89600,89700,89600,41
|
|
20240704,132400,4763824100,89600,89800,89800,89600,961
|
|
20240704,132300,4677653000,89800,89900,89900,89700,61
|
|
20240704,132200,4672171700,89700,89700,89800,89700,53
|
|
20240704,132100,4667415200,89800,89800,89800,89700,76
|
|
20240704,132000,4660594200,89700,89800,89800,89700,60
|
|
20240704,131900,4655209800,89800,89900,89900,89800,75
|
|
20240704,131800,4648474200,89800,89900,89900,89800,71
|
|
20240704,131700,4642095600,89800,89800,89900,89800,99
|
|
20240704,131600,4633203600,89800,89900,89900,89800,65
|
|
20240704,131500,4627364200,90000,89700,90000,89700,404
|
|
20240704,131400,4591078000,89700,89700,89800,89700,44
|
|
20240704,131300,4587131000,89700,89700,89800,89700,66
|
|
20240704,131200,4581208600,89700,89700,89700,89700,42
|
|
20240704,131100,4577441200,89800,89700,89800,89700,81
|
|
20240704,131000,4570173500,89700,89800,89800,89700,79
|
|
20240704,130900,4563086500,89700,89700,89800,89700,35
|
|
20240704,130800,4559945900,89800,89900,89900,89700,34
|
|
20240704,130700,4556894700,89800,89800,89900,89800,128
|
|
20240704,130600,4545399700,89800,89800,90000,89800,53
|
|
20240704,130500,4540636800,90000,89700,90000,89700,31
|
|
20240704,130400,4537853900,89700,89800,89800,89700,69
|
|
20240704,130300,4531663300,89800,89900,89900,89700,454
|
|
20240704,130200,4490857300,89900,89900,90000,89900,68
|
|
20240704,130100,4484743900,89900,90000,90000,89900,33
|
|
20240704,130000,4481775200,90000,90100,90200,90000,250
|
|
20240704,125900,4459272600,90000,90200,90200,90000,80
|
|
20240704,125800,4452061500,90100,90100,90100,90100,49
|
|
20240704,125700,4447646600,90100,90000,90200,89900,48
|
|
20240704,125600,4443323100,90100,89900,90100,89900,150
|
|
20240704,125500,4429831700,89900,89900,89900,89800,21
|
|
20240704,125400,4427944100,89900,90000,90100,89900,65
|
|
20240704,125300,4422095200,90100,90000,90100,90000,27
|
|
20240704,125200,4419663900,90100,90000,90100,90000,4
|
|
20240704,125100,4419303700,90000,89900,90000,89900,38
|
|
20240704,125000,4415884600,89900,90100,90100,89900,47
|
|
20240704,124900,4411655500,90100,90000,90200,90000,110
|
|
20240704,124800,4401744500,90100,90000,90100,90000,231
|
|
20240704,124700,4380948900,90000,90100,90100,90000,116
|
|
20240704,124600,4370497500,90100,90000,90100,90000,131
|
|
20240704,124500,4358696400,90100,90000,90100,90000,27
|
|
20240704,124400,4356264900,90100,90000,90100,89900,8
|
|
20240704,124300,4355545100,90000,89800,90000,89800,264
|
|
20240704,124200,4331817600,89900,89800,89900,89800,101
|
|
20240704,124100,4322747600,89900,89900,89900,89800,46
|
|
20240704,124000,4318612600,89900,90000,90000,89900,21
|
|
20240704,123900,4316723500,90000,89800,90000,89800,64
|
|
20240704,123800,4310971100,89900,89800,89900,89800,21
|
|
20240704,123700,4309084500,89900,89900,90000,89800,53
|
|
20240704,123600,4304319900,89800,89800,89900,89800,20
|
|
20240704,123500,4302522800,89900,89900,90000,89900,14
|
|
20240704,123400,4301263900,89900,89800,89900,89800,50
|
|
20240704,123300,4296769800,89800,89700,89900,89700,113
|
|
20240704,123200,4286617500,89800,89700,89800,89700,177
|
|
20240704,123100,4270728400,89700,89800,89800,89700,14
|
|
20240704,123000,4269471500,89700,89800,89800,89700,47
|
|
20240704,122900,4265253400,89800,89700,89800,89600,336
|
|
20240704,122800,4235114300,89600,89700,89700,89600,25
|
|
20240704,122700,4232874000,89700,89800,89800,89600,49
|
|
20240704,122600,4228478800,89700,89700,89700,89700,31
|
|
20240704,122500,4225698100,89800,89700,89800,89700,30
|
|
20240704,122400,4223006500,89700,89700,89800,89700,83
|
|
20240704,122300,4215561300,89700,89800,89800,89700,356
|
|
20240704,122200,4183627100,89800,89900,89900,89800,513
|
|
20240704,122100,4137558400,89800,89900,89900,89800,86
|
|
20240704,122000,4129833800,89900,90000,90000,89800,36
|
|
20240704,121900,4126597900,90000,89800,90000,89800,9
|
|
20240704,121800,4125788600,89900,89900,90000,89800,74
|
|
20240704,121700,4119134400,89900,89900,89900,89800,45
|
|
20240704,121600,4115089300,89900,89900,89900,89800,75
|
|
20240704,121500,4108350200,89900,89900,89900,89800,54
|
|
20240704,121400,4103496400,89900,89800,89900,89800,241
|
|
20240704,121300,4081833100,89900,89800,89900,89800,7
|
|
20240704,121200,4081204300,89800,89900,89900,89800,117
|
|
20240704,121100,4070695800,89900,89900,89900,89900,19
|
|
20240704,121000,4068987700,89900,90000,90000,89800,206
|
|
20240704,120900,4050486200,89900,89900,90000,89800,42
|
|
20240704,120800,4046713700,90000,89900,90000,89800,59
|
|
20240704,120700,4041411300,89900,89900,89900,89900,82
|
|
20240704,120600,4034039500,89900,89900,89900,89800,69
|
|
20240704,120500,4027836900,89900,89900,89900,89800,24
|
|
20240704,120400,4025679500,89900,89900,89900,89800,70
|
|
20240704,120300,4019386800,89900,90000,90000,89800,35
|
|
20240704,120200,4016240400,90000,89900,90000,89900,93
|
|
20240704,120100,4007879000,89900,90000,90000,89900,33
|
|
20240704,120000,4004910100,89900,89900,90000,89800,37
|
|
20240704,115900,4001581400,89900,89900,89900,89900,11
|
|
20240704,115800,4000592500,89900,89900,89900,89800,33
|
|
20240704,115700,3997626000,89900,90000,90000,89900,94
|
|
20240704,115600,3989174500,90000,90000,90000,90000,37
|
|
20240704,115500,3985844500,90000,89900,90000,89900,39
|
|
20240704,115400,3982336900,89900,89900,90000,89900,62
|
|
20240704,115300,3976762200,89900,90000,90000,89900,8
|
|
20240704,115200,3976042800,90000,89900,90000,89900,21
|
|
20240704,115100,3974153300,89900,89900,90000,89900,42
|
|
20240704,115000,3970375400,90000,89900,90000,89900,30
|
|
20240704,114900,3967676500,89900,90200,90200,89900,960
|
|
20240704,114800,3881350500,90200,90100,90200,90000,27
|
|
20240704,114700,3878917900,90000,90200,90200,90000,7
|
|
20240704,114600,3878287200,90200,90200,90200,90000,67
|
|
20240704,114500,3872246900,90200,89900,90200,89900,116
|
|
20240704,114400,3861800600,90000,89900,90000,89900,42
|
|
20240704,114300,3858021000,90000,90000,90000,89900,11
|
|
20240704,114200,3857031200,90000,90000,90100,90000,95
|
|
20240704,114100,3848480900,90100,90100,90200,90100,23
|
|
20240704,114000,3846408500,90100,90200,90200,90000,42
|
|
20240704,113900,3842622700,90200,90100,90200,90000,30
|
|
20240704,113800,3839918200,90200,90100,90200,90100,43
|
|
20240704,113700,3836041000,90100,90100,90100,90000,203
|
|
20240704,113600,3817760400,90100,90000,90100,89900,239
|
|
20240704,113500,3796250200,90100,90000,90100,90000,35
|
|
20240704,113400,3793098000,90100,90100,90100,90000,43
|
|
20240704,113300,3789226200,90000,90000,90200,90000,27
|
|
20240704,113200,3786794600,90100,89900,90100,89900,37
|
|
20240704,113100,3783463200,89900,90000,90000,89900,7
|
|
20240704,113000,3782833500,90000,89900,90000,89900,77
|
|
20240704,112900,3775909600,89900,90000,90000,89900,6
|
|
20240704,112800,3775369800,90100,90000,90100,89900,20
|
|
20240704,112700,3773569000,90000,90000,90000,89900,54
|
|
20240704,112600,3768710000,90000,90000,90000,89900,11
|
|
20240704,112500,3767720100,89900,90000,90000,89900,31
|
|
20240704,112400,3764930300,89900,89800,90000,89800,80
|
|
20240704,112300,3757741600,90000,90000,90000,89800,59
|
|
20240704,112200,3752437100,90000,90000,90000,89900,54
|
|
20240704,112100,3747577800,90000,89900,90000,89800,40
|
|
20240704,112000,3743982400,89900,89900,89900,89900,43
|
|
20240704,111900,3740116700,89900,89800,89900,89800,29
|
|
20240704,111800,3737510100,89800,89800,89900,89800,86
|
|
20240704,111700,3729784600,89900,89800,89900,89800,4
|
|
20240704,111600,3729425100,89800,89900,90000,89800,28
|
|
20240704,111500,3726908400,89900,89800,89900,89800,36
|
|
20240704,111400,3723673200,89900,90000,90000,89900,79
|
|
20240704,111300,3716570200,89900,89900,90000,89900,19
|
|
20240704,111200,3714861000,89900,89800,89900,89800,41
|
|
20240704,111100,3711176300,89800,89900,89900,89800,15
|
|
20240704,111000,3709828000,89900,89900,89900,89800,126
|
|
20240704,110900,3698501600,89800,89900,89900,89800,323
|
|
20240704,110800,3669485000,89900,89900,90000,89900,114
|
|
20240704,110700,3659235800,89800,89900,89900,89800,61
|
|
20240704,110600,3653757500,89900,89900,89900,89800,41
|
|
20240704,110500,3650072100,89900,90000,90000,89900,613
|
|
20240704,110400,3594963300,89900,90100,90100,89900,245
|
|
20240704,110300,3572912200,90100,90000,90200,90000,34
|
|
20240704,110200,3569847400,90100,90000,90100,89900,364
|
|
20240704,110100,3537101300,90000,89900,90000,89900,56
|
|
20240704,110000,3532064600,89900,90000,90000,89900,31
|
|
20240704,105900,3529275900,89900,89900,90000,89900,38
|
|
20240704,105800,3525858400,90000,90200,90200,89900,1440
|
|
20240704,105700,3396299700,90200,90100,90300,90100,298
|
|
20240704,105600,3369430900,90200,90200,90300,90200,87
|
|
20240704,105500,3361580200,90200,90200,90200,90200,74
|
|
20240704,105400,3354905400,90400,90300,90400,90200,57
|
|
20240704,105300,3349755400,90200,90200,90300,90200,118
|
|
20240704,105200,3339108800,90200,90300,90300,90200,155
|
|
20240704,105100,3325127100,90200,90300,90300,90200,85
|
|
20240704,105000,3317458400,90300,90500,90500,90300,624
|
|
20240704,104900,3261032400,90600,90600,90600,90500,36
|
|
20240704,104800,3257773000,90600,90500,90600,90500,43
|
|
20240704,104700,3253877800,90600,90600,90600,90600,11
|
|
20240704,104600,3252881200,90600,90600,90600,90600,106
|
|
20240704,104500,3243277600,90600,90500,90600,90500,14
|
|
20240704,104400,3242010000,90500,90500,90600,90500,72
|
|
20240704,104300,3235489600,90600,90600,90700,90500,563
|
|
20240704,104200,3184482200,90700,90700,90700,90600,284
|
|
20240704,104100,3158723600,90800,90700,90800,90700,14
|
|
20240704,104000,3157452700,90700,90700,90700,90700,99
|
|
20240704,103900,3148473400,90700,90700,90800,90700,39
|
|
20240704,103800,3144933300,90800,90800,90800,90800,1
|
|
20240704,103700,3144842500,90800,90800,90900,90800,67
|
|
20240704,103600,3138758800,90800,90800,90800,90700,52
|
|
20240704,103500,3134037800,90800,90700,90800,90700,13
|
|
20240704,103400,3132857700,90800,90700,90800,90700,20
|
|
20240704,103300,3131042700,90800,90700,90800,90700,53
|
|
20240704,103200,3126235000,90700,90700,90700,90700,196
|
|
20240704,103100,3108457800,90600,90600,90700,90600,20
|
|
20240704,103000,3106644200,90600,90800,90800,90600,158
|
|
20240704,102900,3092325600,90800,90700,90800,90700,35
|
|
20240704,102800,3089147700,90600,90800,90800,90600,67
|
|
20240704,102700,3083073800,90800,90700,90800,90700,55
|
|
20240704,102600,3078081200,90800,90800,90800,90800,36
|
|
20240704,102500,3074812400,90800,90800,90800,90800,10
|
|
20240704,102400,3073904400,90800,90800,90800,90700,41
|
|
20240704,102300,3070181800,90900,90900,91000,90900,872
|
|
20240704,102200,2990831900,91000,90900,91000,90900,98
|
|
20240704,102100,2981915400,90900,90800,90900,90800,19
|
|
20240704,102000,2980189500,90900,91000,91000,90800,100
|
|
20240704,101900,2971094100,91000,90800,91000,90800,81
|
|
20240704,101800,2963729100,90800,90700,90800,90700,12
|
|
20240704,101700,2962640300,90800,90600,90800,90600,35
|
|
20240704,101600,2959463400,90600,90600,90600,90600,36
|
|
20240704,101500,2956201800,90700,90700,90700,90600,43
|
|
20240704,101400,2952304100,90700,90800,90800,90700,42
|
|
20240704,101300,2948493900,90800,90800,90800,90700,9
|
|
20240704,101200,2947676900,90700,90700,90700,90700,51
|
|
20240704,101100,2943051200,90700,90800,90800,90700,92
|
|
20240704,101000,2934702000,90800,91000,91000,90800,713
|
|
20240704,100900,2869889100,91100,90900,91100,90900,20
|
|
20240704,100800,2868068300,90900,91100,91100,90900,7
|
|
20240704,100700,2867431100,90900,90600,91100,90600,838
|
|
20240704,100600,2791246600,90600,90600,90600,90500,121
|
|
20240704,100500,2780284300,90700,90700,90700,90600,143
|
|
20240704,100400,2767318200,90700,90600,90700,90600,10
|
|
20240704,100300,2766411900,90600,90600,90600,90600,29
|
|
20240704,100200,2763784500,90600,90700,90700,90600,17
|
|
20240704,100100,2762242800,90800,90800,90800,90700,24
|
|
20240704,100000,2760065200,90800,90700,90800,90600,203
|
|
20240704,095900,2741640200,90500,90500,90600,90500,215
|
|
20240704,095800,2722162600,90500,90500,90500,90500,15
|
|
20240704,095700,2720805100,90500,90500,90500,90500,14
|
|
20240704,095600,2719538100,90500,90500,90600,90500,421
|
|
20240704,095500,2681427500,90600,90600,90600,90500,329
|
|
20240704,095400,2651621100,90600,90800,90800,90600,120
|
|
20240704,095300,2640737500,90800,90800,90800,90700,16
|
|
20240704,095200,2639284800,90800,90900,90900,90800,105
|
|
20240704,095100,2629746900,91000,90900,91000,90900,41
|
|
20240704,095000,2626019900,90800,90700,90900,90700,221
|
|
20240704,094900,2605963700,90700,90600,90700,90600,28
|
|
20240704,094800,2603424800,90700,90700,90800,90700,154
|
|
20240704,094700,2589447600,90800,90700,90800,90700,32
|
|
20240704,094600,2586544800,90700,90600,90700,90600,16
|
|
20240704,094500,2585093800,90600,90700,90700,90600,254
|
|
20240704,094400,2562056100,90700,90800,90800,90700,231
|
|
20240704,094300,2541092400,90800,90800,90800,90800,8
|
|
20240704,094200,2540366000,90800,90800,90800,90800,11
|
|
20240704,094100,2539367200,90800,90900,90900,90800,143
|
|
20240704,094000,2526381800,90800,90700,90800,90700,46
|
|
20240704,093900,2522205100,90700,90700,90800,90700,58
|
|
20240704,093800,2516944300,90700,90800,90800,90700,86
|
|
20240704,093700,2509136900,90800,90900,91000,90800,112
|
|
20240704,093600,2498956300,91000,91000,91100,91000,240
|
|
20240704,093500,2477116200,91000,90300,91000,90300,495
|
|
20240704,093400,2432223200,90300,90400,90400,90300,131
|
|
20240704,093300,2420393700,90400,90400,90400,90400,82
|
|
20240704,093200,2412980900,90300,90400,90400,90300,216
|
|
20240704,093100,2393466800,90400,90500,90700,90400,149
|
|
20240704,093000,2379978400,90600,90600,90600,90600,86
|
|
20240704,092900,2372186800,90600,90600,90600,90500,193
|
|
20240704,092800,2354712300,90600,90500,90700,90500,109
|
|
20240704,092700,2344837700,90700,90600,90700,90400,2242
|
|
20240704,092600,2142148100,90600,90700,90900,90500,1018
|
|
20240704,092500,2049809900,90700,90700,90800,90500,228
|
|
20240704,092400,2029141100,90600,90500,90600,90500,109
|
|
20240704,092300,2019267900,90500,90400,90500,90300,149
|
|
20240704,092200,2005795100,90200,90200,90200,90100,132
|
|
20240704,092100,1993890500,90200,89700,90200,89700,169
|
|
20240704,092000,1978661100,89700,90000,90100,89700,161
|
|
20240704,091900,1964208600,89600,89500,89600,89300,977
|
|
20240704,091800,1876835900,89500,90000,90000,89500,1105
|
|
20240704,091700,1777632100,90100,90200,90300,90100,753
|
|
20240704,091600,1709768400,90200,90200,90300,90100,393
|
|
20240704,091500,1674342000,90200,90100,90500,90000,503
|
|
20240704,091400,1628974000,90100,90700,90800,90100,1292
|
|
20240704,091300,1512179300,90900,90800,90900,90600,634
|
|
20240704,091200,1454620500,90800,91000,91000,90700,405
|
|
20240704,091100,1417840600,91000,91400,91400,91000,223
|
|
20240704,091000,1397531500,91400,91600,91800,91400,410
|
|
20240704,090900,1360008100,91600,91800,91900,91600,424
|
|
20240704,090800,1321095700,91800,92100,92100,91800,702
|
|
20240704,090700,1256545700,92200,92100,92200,91900,426
|
|
20240704,090600,1217360400,92100,92000,92100,92000,411
|
|
20240704,090500,1179526000,91800,91200,92100,91200,1358
|
|
20240704,090400,1054800800,91200,90600,91800,90600,2994
|
|
20240704,090300,782017300,90500,91100,91400,90500,1668
|
|
20240704,090200,630265900,91400,91500,91500,91100,925
|
|
20240704,090100,545930100,91600,92100,92200,91600,1323
|
|
20240704,090000,424512400,92400,92000,92400,91800,4575
|