588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,184400,7225954900,85400,85400,85400,85400,0
|
|
20240716,184300,7225954900,85400,85400,85400,85400,0
|
|
20240716,184200,7225954900,85400,85400,85400,85400,0
|
|
20240716,184100,7225954900,85400,85400,85400,85400,0
|
|
20240716,184000,7225954900,85400,85400,85400,85400,0
|
|
20240716,183900,7225954900,85400,85400,85400,85400,0
|
|
20240716,183800,7225954900,85400,85400,85400,85400,0
|
|
20240716,183700,7225954900,85400,85400,85400,85400,0
|
|
20240716,183600,7225954900,85400,85400,85400,85400,0
|
|
20240716,183500,7225954900,85400,85400,85400,85400,0
|
|
20240716,183400,7225954900,85400,85400,85400,85400,0
|
|
20240716,183300,7225954900,85400,85400,85400,85400,0
|
|
20240716,183200,7225954900,85400,85400,85400,85400,0
|
|
20240716,183100,7225954900,85400,85400,85400,85400,0
|
|
20240716,183000,7225954900,85400,85400,85400,85400,0
|
|
20240716,182900,7225954900,85400,85400,85400,85400,0
|
|
20240716,182800,7225954900,85400,85400,85400,85400,0
|
|
20240716,182700,7225954900,85400,85400,85400,85400,0
|
|
20240716,182600,7225954900,85400,85400,85400,85400,0
|
|
20240716,182500,7225954900,85400,85400,85400,85400,0
|
|
20240716,182400,7225954900,85400,85400,85400,85400,0
|
|
20240716,182300,7225954900,85400,85400,85400,85400,0
|
|
20240716,182200,7225954900,85400,85400,85400,85400,0
|
|
20240716,182100,7225954900,85400,85400,85400,85400,0
|
|
20240716,182000,7225954900,85400,85400,85400,85400,0
|
|
20240716,181900,7225954900,85400,85400,85400,85400,0
|
|
20240716,181800,7225954900,85400,85400,85400,85400,0
|
|
20240716,181700,7225954900,85400,85400,85400,85400,0
|
|
20240716,181600,7225954900,85400,85400,85400,85400,0
|
|
20240716,181500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,181400,7225954900,85400,85400,85400,85400,0
|
|
20240716,181300,7225954900,85400,85400,85400,85400,0
|
|
20240716,181200,7225954900,85400,85400,85400,85400,0
|
|
20240716,181100,7225954900,85400,85400,85400,85400,0
|
|
20240716,181000,7225954900,85400,85400,85400,85400,0
|
|
20240716,180900,7225954900,85400,85400,85400,85400,0
|
|
20240716,180800,7225954900,85400,85400,85400,85400,0
|
|
20240716,180700,7225954900,85400,85400,85400,85400,0
|
|
20240716,180600,7225954900,85400,85400,85400,85400,0
|
|
20240716,180500,7225954900,85400,85400,85400,85400,0
|
|
20240716,180400,7225954900,85400,85400,85400,85400,0
|
|
20240716,180300,7225954900,85400,85400,85400,85400,0
|
|
20240716,180200,7225954900,85400,85400,85400,85400,0
|
|
20240716,180100,7225954900,85400,85400,85400,85400,0
|
|
20240716,180000,7225954900,85400,85400,85400,85400,0
|
|
20240716,175900,7225954900,85400,85400,85400,85400,0
|
|
20240716,175800,7225954900,85400,85400,85400,85400,0
|
|
20240716,175700,7225954900,85400,85400,85400,85400,0
|
|
20240716,175600,7225954900,85400,85400,85400,85400,0
|
|
20240716,175500,7225954900,85400,85400,85400,85400,0
|
|
20240716,175400,7225954900,85400,85400,85400,85400,0
|
|
20240716,175300,7225954900,85400,85400,85400,85400,0
|
|
20240716,175200,7225954900,85400,85400,85400,85400,0
|
|
20240716,175100,7225954900,85400,85400,85400,85400,0
|
|
20240716,175000,7225954900,85400,85400,85400,85400,0
|
|
20240716,174900,7225954900,85400,85400,85400,85400,0
|
|
20240716,174800,7225954900,85400,85400,85400,85400,0
|
|
20240716,174700,7225954900,85400,85400,85400,85400,0
|
|
20240716,174600,7225954900,85400,85400,85400,85400,0
|
|
20240716,174500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,174400,7225954900,85400,85400,85400,85400,0
|
|
20240716,174300,7225954900,85400,85400,85400,85400,0
|
|
20240716,174200,7225954900,85400,85400,85400,85400,0
|
|
20240716,174100,7225954900,85400,85400,85400,85400,0
|
|
20240716,174000,7225954900,85400,85400,85400,85400,0
|
|
20240716,173900,7225954900,85400,85400,85400,85400,0
|
|
20240716,173800,7225954900,85400,85400,85400,85400,0
|
|
20240716,173700,7225954900,85400,85400,85400,85400,0
|
|
20240716,173600,7225954900,85400,85400,85400,85400,0
|
|
20240716,173500,7225954900,85400,85400,85400,85400,0
|
|
20240716,173400,7225954900,85400,85400,85400,85400,0
|
|
20240716,173300,7225954900,85400,85400,85400,85400,0
|
|
20240716,173200,7225954900,85400,85400,85400,85400,0
|
|
20240716,173100,7225954900,85400,85400,85400,85400,0
|
|
20240716,173000,7225954900,85400,85400,85400,85400,0
|
|
20240716,172900,7225954900,85400,85400,85400,85400,0
|
|
20240716,172800,7225954900,85400,85400,85400,85400,0
|
|
20240716,172700,7225954900,85400,85400,85400,85400,0
|
|
20240716,172600,7225954900,85400,85400,85400,85400,0
|
|
20240716,172500,7225954900,85400,85400,85400,85400,0
|
|
20240716,172400,7225954900,85400,85400,85400,85400,0
|
|
20240716,172300,7225954900,85400,85400,85400,85400,0
|
|
20240716,172200,7225954900,85400,85400,85400,85400,0
|
|
20240716,172100,7225954900,85400,85400,85400,85400,0
|
|
20240716,172000,7225954900,85400,85400,85400,85400,0
|
|
20240716,171900,7225954900,85400,85400,85400,85400,0
|
|
20240716,171800,7225954900,85400,85400,85400,85400,0
|
|
20240716,171700,7225954900,85400,85400,85400,85400,0
|
|
20240716,171600,7225954900,85400,85400,85400,85400,0
|
|
20240716,171500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,171400,7225954900,85400,85400,85400,85400,0
|
|
20240716,171300,7225954900,85400,85400,85400,85400,0
|
|
20240716,171200,7225954900,85400,85400,85400,85400,0
|
|
20240716,171100,7225954900,85400,85400,85400,85400,0
|
|
20240716,171000,7225954900,85400,85400,85400,85400,0
|
|
20240716,170900,7225954900,85400,85400,85400,85400,0
|
|
20240716,170800,7225954900,85400,85400,85400,85400,0
|
|
20240716,170700,7225954900,85400,85400,85400,85400,0
|
|
20240716,170600,7225954900,85400,85400,85400,85400,0
|
|
20240716,170500,7225954900,85400,85400,85400,85400,0
|
|
20240716,170400,7225954900,85400,85400,85400,85400,0
|
|
20240716,170300,7225954900,85400,85400,85400,85400,0
|
|
20240716,170200,7225954900,85400,85400,85400,85400,0
|
|
20240716,170100,7225954900,85400,85400,85400,85400,0
|
|
20240716,170000,7225954900,85400,85400,85400,85400,0
|
|
20240716,165900,7225954900,85400,85400,85400,85400,0
|
|
20240716,165800,7225954900,85400,85400,85400,85400,0
|
|
20240716,165700,7225954900,85400,85400,85400,85400,0
|
|
20240716,165600,7225954900,85400,85400,85400,85400,0
|
|
20240716,165500,7225954900,85400,85400,85400,85400,0
|
|
20240716,165400,7225954900,85400,85400,85400,85400,0
|
|
20240716,165300,7225954900,85400,85400,85400,85400,0
|
|
20240716,165200,7225954900,85400,85400,85400,85400,0
|
|
20240716,165100,7225954900,85400,85400,85400,85400,0
|
|
20240716,165000,7225954900,85400,85400,85400,85400,0
|
|
20240716,164900,7225954900,85400,85400,85400,85400,0
|
|
20240716,164800,7225954900,85400,85400,85400,85400,0
|
|
20240716,164700,7225954900,85400,85400,85400,85400,0
|
|
20240716,164600,7225954900,85400,85400,85400,85400,0
|
|
20240716,164500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,164400,7225954900,85400,85400,85400,85400,0
|
|
20240716,164300,7225954900,85400,85400,85400,85400,0
|
|
20240716,164200,7225954900,85400,85400,85400,85400,0
|
|
20240716,164100,7225954900,85400,85400,85400,85400,0
|
|
20240716,164000,7225954900,85400,85400,85400,85400,0
|
|
20240716,163900,7225954900,85400,85400,85400,85400,0
|
|
20240716,163800,7225954900,85400,85400,85400,85400,0
|
|
20240716,163700,7225954900,85400,85400,85400,85400,0
|
|
20240716,163600,7225954900,85400,85400,85400,85400,0
|
|
20240716,163500,7225954900,85400,85400,85400,85400,0
|
|
20240716,163400,7225954900,85400,85400,85400,85400,0
|
|
20240716,163300,7225954900,85400,85400,85400,85400,0
|
|
20240716,163200,7225954900,85400,85400,85400,85400,0
|
|
20240716,163100,7225954900,85400,85400,85400,85400,0
|
|
20240716,163000,7225954900,85400,85400,85400,85400,0
|
|
20240716,162900,7225954900,85400,85400,85400,85400,0
|
|
20240716,162800,7225954900,85400,85400,85400,85400,0
|
|
20240716,162700,7225954900,85400,85400,85400,85400,0
|
|
20240716,162600,7225954900,85400,85400,85400,85400,0
|
|
20240716,162500,7225954900,85400,85400,85400,85400,0
|
|
20240716,162400,7225954900,85400,85400,85400,85400,0
|
|
20240716,162300,7225954900,85400,85400,85400,85400,0
|
|
20240716,162200,7225954900,85400,85400,85400,85400,0
|
|
20240716,162100,7225954900,85400,85400,85400,85400,0
|
|
20240716,162000,7225954900,85400,85400,85400,85400,0
|
|
20240716,161900,7225954900,85400,85400,85400,85400,0
|
|
20240716,161800,7225954900,85400,85400,85400,85400,0
|
|
20240716,161700,7225954900,85400,85400,85400,85400,0
|
|
20240716,161600,7225954900,85400,85400,85400,85400,0
|
|
20240716,161500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,161400,7225954900,85400,85400,85400,85400,0
|
|
20240716,161300,7225954900,85400,85400,85400,85400,0
|
|
20240716,161200,7225954900,85400,85400,85400,85400,0
|
|
20240716,161100,7225954900,85400,85400,85400,85400,0
|
|
20240716,161000,7225954900,85400,85400,85400,85400,0
|
|
20240716,160900,7225954900,85400,85400,85400,85400,0
|
|
20240716,160800,7225954900,85400,85400,85400,85400,0
|
|
20240716,160700,7225954900,85400,85400,85400,85400,0
|
|
20240716,160600,7225954900,85400,85400,85400,85400,0
|
|
20240716,160500,7225954900,85400,85400,85400,85400,0
|
|
20240716,160400,7225954900,85400,85400,85400,85400,0
|
|
20240716,160300,7225954900,85400,85400,85400,85400,0
|
|
20240716,160200,7225954900,85400,85400,85400,85400,0
|
|
20240716,160100,7225954900,85400,85400,85400,85400,0
|
|
20240716,160000,7225954900,85400,85400,85400,85400,0
|
|
20240716,155900,7225954900,85400,85400,85400,85400,0
|
|
20240716,155800,7225954900,85400,85400,85400,85400,0
|
|
20240716,155700,7225954900,85400,85400,85400,85400,0
|
|
20240716,155600,7225954900,85400,85400,85400,85400,0
|
|
20240716,155500,7225954900,85400,85400,85400,85400,0
|
|
20240716,155400,7225954900,85400,85400,85400,85400,0
|
|
20240716,155300,7225954900,85400,85400,85400,85400,0
|
|
20240716,155200,7225954900,85400,85400,85400,85400,0
|
|
20240716,155100,7225954900,85400,85400,85400,85400,0
|
|
20240716,155000,7225954900,85400,85400,85400,85400,0
|
|
20240716,154900,7225954900,85400,85400,85400,85400,0
|
|
20240716,154800,7225954900,85400,85400,85400,85400,0
|
|
20240716,154700,7225954900,85400,85400,85400,85400,0
|
|
20240716,154600,7225954900,85400,85400,85400,85400,0
|
|
20240716,154500,7225954900,85400,85400,85400,85400,2408
|
|
20240716,154400,7225954900,85400,85400,85400,85400,0
|
|
20240716,154300,7225954900,85400,85400,85400,85400,0
|
|
20240716,154200,7225954900,85400,85400,85400,85400,0
|
|
20240716,154100,7225954900,85400,85400,85400,85400,0
|
|
20240716,154000,7225954900,85400,85400,85400,85400,0
|
|
20240716,153900,7225954900,85400,85400,85400,85400,0
|
|
20240716,153800,7225954900,85400,85400,85400,85400,0
|
|
20240716,153700,7225954900,85400,85400,85400,85400,0
|
|
20240716,153600,7225954900,85400,85400,85400,85400,0
|
|
20240716,153500,7225954900,85400,85400,85400,85400,0
|
|
20240716,153400,7225954900,85400,85400,85400,85400,0
|
|
20240716,153300,7225954900,85400,85400,85400,85400,0
|
|
20240716,153200,7225954900,85400,85400,85400,85400,0
|
|
20240716,153100,7225954900,85400,85400,85400,85400,0
|
|
20240716,153000,7225954900,85400,85400,85400,85400,2408
|
|
20240716,152900,7020311700,85400,85400,85400,85400,0
|
|
20240716,152800,7020311700,85400,85400,85400,85400,0
|
|
20240716,152700,7020311700,85400,85400,85400,85400,0
|
|
20240716,152600,7020311700,85400,85400,85400,85400,0
|
|
20240716,152500,7020311700,85400,85400,85400,85400,0
|
|
20240716,152400,7020311700,85400,85400,85400,85400,0
|
|
20240716,152300,7020311700,85400,85400,85400,85400,0
|
|
20240716,152200,7020311700,85400,85400,85400,85400,0
|
|
20240716,152100,7020311700,85400,85400,85400,85400,0
|
|
20240716,152000,7020311700,85400,85400,85400,85400,0
|
|
20240716,151900,7020311700,85400,85300,85400,85300,55
|
|
20240716,151800,7015618000,85400,85200,85400,85200,121
|
|
20240716,151700,7005301800,85200,85200,85300,85100,153
|
|
20240716,151600,6992261300,85200,85200,85400,85100,295
|
|
20240716,151500,6967111900,85200,85200,85300,85000,545
|
|
20240716,151400,6920745200,85300,85400,85400,85300,188
|
|
20240716,151300,6904704100,85300,85300,85400,85200,221
|
|
20240716,151200,6885857500,85200,85300,85400,85200,189
|
|
20240716,151100,6869734500,85200,85500,85500,85000,1161
|
|
20240716,151000,6770735900,85500,85500,85500,85400,264
|
|
20240716,150900,6748184100,85400,85500,85600,85400,215
|
|
20240716,150800,6729803300,85400,85600,85600,85400,237
|
|
20240716,150700,6709540500,85500,85600,85600,85400,161
|
|
20240716,150600,6695781900,85500,85500,85600,85400,166
|
|
20240716,150500,6681592600,85400,85500,85600,85400,145
|
|
20240716,150400,6669195300,85500,85400,85600,85400,136
|
|
20240716,150300,6657568300,85500,85500,85600,85400,152
|
|
20240716,150200,6644581400,85500,85400,85600,85400,122
|
|
20240716,150100,6634157400,85400,85500,85600,85400,354
|
|
20240716,150000,6603906400,85500,85500,85600,85400,255
|
|
20240716,145900,6582105700,85500,85700,85700,85400,1527
|
|
20240716,145800,6451414200,85700,86000,86000,85700,580
|
|
20240716,145700,6401616000,85900,86000,86000,85800,249
|
|
20240716,145600,6380219000,86000,85900,86100,85800,610
|
|
20240716,145500,6327775500,85900,85700,85900,85700,176
|
|
20240716,145400,6312665100,85800,85500,85800,85500,185
|
|
20240716,145300,6296817200,85600,85500,85600,85500,33
|
|
20240716,145200,6293995100,85500,85500,85600,85500,86
|
|
20240716,145100,6286640200,85600,85500,85600,85500,48
|
|
20240716,145000,6282533700,85500,85600,85600,85500,170
|
|
20240716,144900,6267995000,85600,85700,85700,85600,189
|
|
20240716,144800,6251815200,85700,85700,85700,85600,28
|
|
20240716,144700,6249415900,85600,85600,85700,85600,22
|
|
20240716,144600,6247531700,85600,85800,85800,85600,150
|
|
20240716,144500,6234672300,85700,85800,85800,85700,334
|
|
20240716,144400,6206032700,85700,85500,85700,85500,424
|
|
20240716,144300,6169737200,85500,85400,85500,85400,344
|
|
20240716,144200,6140337400,85500,85400,85500,85400,26
|
|
20240716,144100,6138115700,85400,85400,85500,85400,86
|
|
20240716,144000,6130770900,85300,85300,85400,85200,97
|
|
20240716,143900,6122495000,85200,85200,85300,85200,37
|
|
20240716,143800,6119341800,85300,85200,85300,85200,123
|
|
20240716,143700,6108861100,85200,85300,85300,85200,70
|
|
20240716,143600,6102891400,85300,85200,85400,85200,144
|
|
20240716,143500,6090606100,85200,85300,85400,85200,605
|
|
20240716,143400,6039009400,85300,85300,85400,85300,79
|
|
20240716,143300,6032263300,85300,85500,85500,85200,98
|
|
20240716,143200,6023900600,85400,85500,85600,85400,136
|
|
20240716,143100,6012271900,85500,85500,85600,85500,114
|
|
20240716,143000,6002521200,85500,85500,85600,85500,46
|
|
20240716,142900,5998587500,85600,85600,85600,85500,79
|
|
20240716,142800,5991826500,85500,85600,85600,85400,77
|
|
20240716,142700,5985237800,85600,85200,85700,85200,1024
|
|
20240716,142600,5897705400,85200,85200,85300,85100,243
|
|
20240716,142500,5876998500,85100,85100,85200,85100,52
|
|
20240716,142400,5872569700,85200,85100,85200,85100,27
|
|
20240716,142300,5870270300,85200,85000,85200,85000,41
|
|
20240716,142200,5866784800,85000,85200,85200,85000,120
|
|
20240716,142100,5856573800,85100,85100,85200,85100,516
|
|
20240716,142000,5812654000,85100,85200,85300,85100,32
|
|
20240716,141900,5809927600,85200,85300,85300,85200,169
|
|
20240716,141800,5795515100,85300,85100,85300,85100,44
|
|
20240716,141700,5791766500,85100,85300,85300,85100,76
|
|
20240716,141600,5785289900,85200,85200,85300,85200,6
|
|
20240716,141500,5784778600,85300,85200,85300,85200,19
|
|
20240716,141400,5783158600,85200,85100,85200,85100,38
|
|
20240716,141300,5779921600,85200,85200,85200,85100,26
|
|
20240716,141200,5777707200,85200,85200,85300,85100,33
|
|
20240716,141100,5774896400,85300,85200,85300,85200,23
|
|
20240716,141000,5772936300,85200,85200,85300,85200,13
|
|
20240716,140900,5771828600,85300,85300,85300,85200,46
|
|
20240716,140800,5767908200,85300,85300,85300,85100,40
|
|
20240716,140700,5764500100,85300,85200,85300,85200,43
|
|
20240716,140600,5760835500,85300,85200,85300,85100,66
|
|
20240716,140500,5755212800,85200,85200,85300,85100,69
|
|
20240716,140400,5749333900,85100,85100,85200,85100,45
|
|
20240716,140300,5745503500,85100,85300,85300,85100,76
|
|
20240716,140200,5739027100,85200,85200,85300,85200,63
|
|
20240716,140100,5733657700,85200,85200,85300,85200,100
|
|
20240716,140000,5725137400,85300,85300,85300,85200,25
|
|
20240716,135900,5723005400,85300,85200,85300,85100,119
|
|
20240716,135800,5712862800,85200,85300,85300,85100,82
|
|
20240716,135700,5705877100,85300,85200,85300,85200,24
|
|
20240716,135600,5703830900,85200,85100,85300,85100,110
|
|
20240716,135500,5694458100,85200,84900,85200,84900,338
|
|
20240716,135400,5665714800,85000,84800,85000,84800,54
|
|
20240716,135300,5661131900,84800,84900,84900,84800,149
|
|
20240716,135200,5648494000,84800,85000,85000,84800,56
|
|
20240716,135100,5643739900,84900,84900,85000,84900,24
|
|
20240716,135000,5641701100,85000,85000,85000,84900,89
|
|
20240716,134900,5634137000,85000,85000,85100,85000,65
|
|
20240716,134800,5628610300,85100,85000,85100,85000,34
|
|
20240716,134700,5625719100,85000,85100,85100,85000,24
|
|
20240716,134600,5623677600,85100,85100,85100,85000,30
|
|
20240716,134500,5621127000,85100,85100,85100,85000,28
|
|
20240716,134400,5618744900,85000,85100,85100,85000,108
|
|
20240716,134300,5609564400,85100,85000,85100,85000,28
|
|
20240716,134200,5607182700,85000,85000,85100,84900,81
|
|
20240716,134100,5600297000,84900,85000,85000,84900,22
|
|
20240716,134000,5598428500,84900,85000,85100,84900,51
|
|
20240716,133900,5594094400,85000,85100,85200,84900,76
|
|
20240716,133800,5587630400,85100,85300,85300,85100,57
|
|
20240716,133700,5582772100,85300,85200,85300,85100,31
|
|
20240716,133600,5580131600,85300,85200,85300,85100,67
|
|
20240716,133500,5574424000,85200,85300,85400,85200,395
|
|
20240716,133400,5540732500,85200,84900,85200,84800,1542
|
|
20240716,133300,5409715700,84800,85000,85000,84800,151
|
|
20240716,133200,5396887700,85100,85100,85100,85000,18
|
|
20240716,133100,5395356900,85100,85000,85100,85000,23
|
|
20240716,133000,5393400800,85000,85100,85200,85000,71
|
|
20240716,132900,5387359400,85200,85000,85200,85000,207
|
|
20240716,132800,5369754200,84900,84900,85000,84800,31
|
|
20240716,132700,5367121300,85000,84900,85000,84900,22
|
|
20240716,132600,5365252200,84900,84900,85000,84900,35
|
|
20240716,132500,5362277700,84900,84900,85000,84900,23
|
|
20240716,132400,5360323700,84900,84900,85000,84900,43
|
|
20240716,132300,5356670500,85000,84900,85000,84900,140
|
|
20240716,132200,5344783400,84800,84800,84900,84800,22
|
|
20240716,132100,5342917100,84900,84900,84900,84900,22
|
|
20240716,132000,5341049300,84900,84700,84900,84700,236
|
|
20240716,131900,5321045300,84800,84800,84900,84700,74
|
|
20240716,131800,5314771000,84800,84900,84900,84800,76
|
|
20240716,131700,5308325500,84800,84900,84900,84800,71
|
|
20240716,131600,5302303300,84800,85000,85000,84800,76
|
|
20240716,131500,5295852700,85000,84900,85000,84800,94
|
|
20240716,131400,5287871800,85000,85000,85000,84900,25
|
|
20240716,131300,5285747900,84900,84900,85000,84900,31
|
|
20240716,131200,5283115000,85000,85100,85100,85000,48
|
|
20240716,131100,5279032900,85100,85100,85200,85100,47
|
|
20240716,131000,5275031800,85100,85200,85200,85100,79
|
|
20240716,130900,5268302200,85200,85100,85300,85100,305
|
|
20240716,130800,5242322400,85100,85000,85100,84900,221
|
|
20240716,130700,5223535900,85000,84700,85100,84700,826
|
|
20240716,130600,5153366400,84700,84500,84700,84500,413
|
|
20240716,130500,5118454000,84600,84600,84600,84600,4
|
|
20240716,130400,5118115600,84600,84500,84600,84500,7
|
|
20240716,130300,5117524000,84600,84400,84600,84400,68
|
|
20240716,130200,5111778600,84400,84400,84400,84400,305
|
|
20240716,130100,5086036600,84400,84500,84500,84400,16
|
|
20240716,130000,5084685500,84400,84400,84500,84300,154
|
|
20240716,125900,5071688800,84400,84500,84600,84400,95
|
|
20240716,125800,5063665000,84600,84600,84600,84600,6
|
|
20240716,125700,5063157400,84500,84300,84500,84300,165
|
|
20240716,125600,5049231100,84400,84300,84400,84300,134
|
|
20240716,125500,5037934300,84400,84300,84500,84300,48
|
|
20240716,125400,5033883800,84300,84500,84500,84300,132
|
|
20240716,125300,5022738400,84500,84600,84600,84500,26
|
|
20240716,125200,5020541100,84500,84700,84800,84400,54
|
|
20240716,125100,5015973800,84700,84700,84800,84600,35
|
|
20240716,125000,5013009200,84800,84400,85000,84300,1469
|
|
20240716,124900,4888777600,84300,84400,84400,84300,193
|
|
20240716,124800,4872507400,84400,84200,84400,84100,634
|
|
20240716,124700,4819085700,84200,84300,84300,84100,159
|
|
20240716,124600,4805695000,84300,84300,84300,84100,129
|
|
20240716,124500,4794830400,84200,84200,84300,84200,17
|
|
20240716,124400,4793398700,84200,84200,84200,84100,323
|
|
20240716,124300,4766226200,84100,84300,84300,84100,180
|
|
20240716,124200,4751071200,84300,84200,84300,84200,55
|
|
20240716,124100,4746438100,84300,84100,84300,84100,226
|
|
20240716,124000,4727406500,84200,84100,84200,84100,210
|
|
20240716,123900,4709743800,84100,84200,84200,84100,35
|
|
20240716,123800,4706799900,84200,84200,84200,84100,72
|
|
20240716,123700,4700744300,84300,84200,84300,84200,57
|
|
20240716,123600,4695943800,84200,84200,84300,84200,97
|
|
20240716,123500,4687775200,84300,84200,84300,84200,43
|
|
20240716,123400,4684153700,84300,84200,84300,84200,228
|
|
20240716,123300,4664941100,84300,84200,84300,84100,45
|
|
20240716,123200,4661152100,84300,84300,84400,84200,251
|
|
20240716,123100,4639995400,84200,84200,84300,84200,43
|
|
20240716,123000,4636374200,84300,84300,84400,84200,55
|
|
20240716,122900,4631737900,84400,84400,84400,84300,42
|
|
20240716,122800,4628196200,84300,84200,84300,84200,145
|
|
20240716,122700,4615975000,84200,84300,84300,84200,38
|
|
20240716,122600,4612774500,84300,84300,84300,84200,51
|
|
20240716,122500,4608477500,84200,84300,84300,84200,27
|
|
20240716,122400,4606203500,84300,84200,84300,84200,49
|
|
20240716,122300,4602076000,84200,84100,84300,84100,78
|
|
20240716,122200,4595507100,84100,84300,84300,84100,192
|
|
20240716,122100,4579333400,84200,84200,84300,84100,296
|
|
20240716,122000,4554409500,84200,84200,84300,84200,271
|
|
20240716,121900,4531587900,84300,84300,84300,84200,54
|
|
20240716,121800,4527037400,84100,84200,84300,84100,119
|
|
20240716,121700,4517017700,84300,84200,84300,84200,33
|
|
20240716,121600,4514237200,84200,84300,84400,84200,38
|
|
20240716,121500,4511035500,84400,84200,84400,84200,220
|
|
20240716,121400,4492479000,84200,84100,84300,84000,685
|
|
20240716,121300,4434885000,84200,84100,84300,84100,182
|
|
20240716,121200,4419550000,84000,84300,84300,84000,2042
|
|
20240716,121100,4247859900,84400,84400,84500,84300,400
|
|
20240716,121000,4214113800,84400,84400,84400,84200,1244
|
|
20240716,120900,4109288800,84500,84400,84500,84400,65
|
|
20240716,120800,4103800900,84500,84400,84500,84400,48
|
|
20240716,120700,4099748100,84400,84400,84500,84400,21
|
|
20240716,120600,4097974800,84500,84400,84700,84400,240
|
|
20240716,120500,4077690600,84400,84500,84500,84400,16
|
|
20240716,120400,4076339800,84500,84400,84500,84300,101
|
|
20240716,120300,4067819200,84300,84400,84500,84300,33
|
|
20240716,120200,4065034300,84400,84400,84500,84300,113
|
|
20240716,120100,4055503200,84400,84400,84500,84300,83
|
|
20240716,120000,4048498700,84300,84300,84500,84300,146
|
|
20240716,115900,4036183900,84400,84500,84500,84400,105
|
|
20240716,115800,4027321800,84400,84400,84500,84400,60
|
|
20240716,115700,4022257400,84400,84500,84500,84300,179
|
|
20240716,115600,4007158600,84500,84400,84500,84400,147
|
|
20240716,115500,3994747600,84400,84400,84500,84400,135
|
|
20240716,115400,3983351400,84500,84400,84500,84300,187
|
|
20240716,115300,3967578600,84500,84400,84500,84400,26
|
|
20240716,115200,3965383600,84500,84500,84500,84300,151
|
|
20240716,115100,3952635300,84500,84400,84600,84300,183
|
|
20240716,115000,3937189100,84400,84400,84600,84400,131
|
|
20240716,114900,3926124400,84400,84400,84500,84400,98
|
|
20240716,114800,3917852200,84400,84400,84500,84400,232
|
|
20240716,114700,3898269600,84500,84500,84500,84400,47
|
|
20240716,114600,3894302200,84500,84500,84600,84400,145
|
|
20240716,114500,3882050300,84400,84400,84500,84300,167
|
|
20240716,114400,3867964300,84400,84400,84500,84400,408
|
|
20240716,114300,3833527700,84500,84500,84500,84400,95
|
|
20240716,114200,3825502800,84500,84500,84600,84400,191
|
|
20240716,114100,3809374300,84500,84500,84600,84400,145
|
|
20240716,114000,3797126600,84500,84500,84600,84500,43
|
|
20240716,113900,3793491200,84500,84500,84600,84400,254
|
|
20240716,113800,3772037000,84500,84600,84700,84500,74
|
|
20240716,113700,3765780500,84600,84700,84800,84600,106
|
|
20240716,113600,3756797800,84700,84700,84800,84600,240
|
|
20240716,113500,3736475900,84700,84500,84700,84400,622
|
|
20240716,113400,3683877800,84500,84500,84500,84400,123
|
|
20240716,113300,3673494800,84400,84400,84500,84400,349
|
|
20240716,113200,3644036000,84500,84400,84500,84400,80
|
|
20240716,113100,3637282300,84400,84400,84500,84400,44
|
|
20240716,113000,3633566400,84600,84600,84600,84400,185
|
|
20240716,112900,3617934300,84500,84500,84600,84500,41
|
|
20240716,112800,3614469700,84600,84600,84600,84500,39
|
|
20240716,112700,3611172200,84700,84500,84700,84500,461
|
|
20240716,112600,3572205300,84500,84500,84600,84500,85
|
|
20240716,112500,3565022200,84500,84600,84600,84500,186
|
|
20240716,112400,3549302500,84500,84600,84700,84500,216
|
|
20240716,112300,3531041600,84700,84500,84700,84500,117
|
|
20240716,112200,3521148700,84500,84600,84600,84500,32
|
|
20240716,112100,3518443900,84500,84600,84700,84500,187
|
|
20240716,112000,3502636400,84600,84700,84700,84600,62
|
|
20240716,111900,3497390500,84700,84600,84700,84500,98
|
|
20240716,111800,3489100600,84700,84600,84700,84500,151
|
|
20240716,111700,3476331700,84600,84600,84700,84500,146
|
|
20240716,111600,3463977400,84600,84700,84700,84500,46
|
|
20240716,111500,3460087300,84700,84600,84700,84500,217
|
|
20240716,111400,3441727500,84700,84700,84700,84500,298
|
|
20240716,111300,3416526200,84700,84700,84700,84600,360
|
|
20240716,111200,3386060800,84600,84800,84800,84600,138
|
|
20240716,111100,3374375400,84700,84600,84700,84600,213
|
|
20240716,111000,3356338100,84600,84700,84700,84600,95
|
|
20240716,110900,3348291800,84700,84700,84800,84700,167
|
|
20240716,110800,3334145900,84700,84700,84800,84700,77
|
|
20240716,110700,3327621500,84800,84700,84800,84700,111
|
|
20240716,110600,3318214000,84800,84900,85000,84700,149
|
|
20240716,110500,3305581500,84900,84900,85000,84900,63
|
|
20240716,110400,3300231800,85000,84900,85000,84800,100
|
|
20240716,110300,3291744100,84800,84900,84900,84800,193
|
|
20240716,110200,3275373000,85000,85000,85000,84900,87
|
|
20240716,110100,3267982000,85000,84700,85000,84600,199
|
|
20240716,110000,3251096100,84700,84800,84800,84600,197
|
|
20240716,105900,3234422100,84600,84800,84800,84600,180
|
|
20240716,105800,3219176600,84700,84400,84700,84400,651
|
|
20240716,105700,3164173200,84400,84400,84500,84400,585
|
|
20240716,105600,3114794900,84500,84500,84500,84400,313
|
|
20240716,105500,3088370600,84400,84400,84500,84400,88
|
|
20240716,105400,3080940500,84500,84500,84500,84400,172
|
|
20240716,105300,3066417700,84600,84600,84600,84500,90
|
|
20240716,105200,3058812000,84500,84400,84600,84400,350
|
|
20240716,105100,3029248500,84500,84500,84600,84400,229
|
|
20240716,105000,3009898900,84600,84500,84600,84500,420
|
|
20240716,104900,2974405000,84500,84500,84600,84500,72
|
|
20240716,104800,2968320400,84500,84500,84600,84500,239
|
|
20240716,104700,2948124400,84600,84500,84600,84500,57
|
|
20240716,104600,2943306600,84600,84500,84600,84500,250
|
|
20240716,104500,2922175500,84500,84500,84600,84500,155
|
|
20240716,104400,2909076300,84500,84600,84700,84500,69
|
|
20240716,104300,2903237800,84700,84600,84700,84500,83
|
|
20240716,104200,2896218500,84600,84500,84700,84500,217
|
|
20240716,104100,2877865600,84500,84600,84600,84500,69
|
|
20240716,104000,2872031600,84500,84600,84700,84500,275
|
|
20240716,103900,2848787800,84600,84700,84700,84500,347
|
|
20240716,103800,2819447000,84700,84900,84900,84700,85
|
|
20240716,103700,2812233200,85000,84500,85000,84500,810
|
|
20240716,103600,2743680000,84600,84600,84600,84500,291
|
|
20240716,103500,2719068900,84700,84600,84700,84600,61
|
|
20240716,103400,2713908000,84600,84700,84700,84600,70
|
|
20240716,103300,2707984900,84600,84600,84600,84500,235
|
|
20240716,103200,2688113600,84600,84600,84700,84600,97
|
|
20240716,103100,2679904600,84700,84600,84700,84600,190
|
|
20240716,103000,2663830100,84700,84600,84700,84500,534
|
|
20240716,102900,2618679100,84600,84700,84700,84600,206
|
|
20240716,102800,2601235600,84800,84700,84800,84600,96
|
|
20240716,102700,2593104800,84700,84700,84900,84600,316
|
|
20240716,102600,2566341100,84700,84800,84800,84600,250
|
|
20240716,102500,2545170700,84800,84700,84800,84700,69
|
|
20240716,102400,2539324900,84700,84900,85000,84700,161
|
|
20240716,102300,2525676800,84800,84900,84900,84800,257
|
|
20240716,102200,2503870000,84800,84400,84800,84400,603
|
|
20240716,102100,2452864000,84500,84600,84600,84400,378
|
|
20240716,102000,2420924900,84600,84600,84700,84500,243
|
|
20240716,101900,2400379800,84700,84600,84700,84500,482
|
|
20240716,101800,2359604600,84600,84800,84800,84600,205
|
|
20240716,101700,2342239600,84800,84800,84800,84800,82
|
|
20240716,101600,2335286000,84800,84700,85000,84600,639
|
|
20240716,101500,2281106700,84700,84600,84700,84600,289
|
|
20240716,101400,2256655000,84600,84700,84800,84600,157
|
|
20240716,101300,2243369100,84600,84600,84600,84500,855
|
|
20240716,101200,2171098300,84700,84900,84900,84600,802
|
|
20240716,101100,2103119600,84800,85000,85000,84800,311
|
|
20240716,101000,2076725400,85000,85100,85200,85000,1314
|
|
20240716,100900,1964971600,85100,85200,85300,85100,542
|
|
20240716,100800,1918827100,85300,85200,85300,85200,164
|
|
20240716,100700,1904853800,85200,85200,85300,85100,233
|
|
20240716,100600,1885002500,85200,85300,85300,85100,531
|
|
20240716,100500,1839751900,85400,85300,85400,85300,101
|
|
20240716,100400,1831135800,85300,85600,85700,85300,829
|
|
20240716,100300,1760178300,85600,85700,85700,85600,77
|
|
20240716,100200,1753585100,85700,85500,85700,85400,500
|
|
20240716,100100,1710827600,85500,85700,85700,85500,316
|
|
20240716,100000,1683779400,85600,85400,85700,85300,1468
|
|
20240716,095900,1558444600,85400,85400,85400,85400,212
|
|
20240716,095800,1540339800,85500,85400,85500,85400,625
|
|
20240716,095700,1486952000,85400,85500,85600,85400,1146
|
|
20240716,095600,1388993300,85500,85600,85700,85500,205
|
|
20240716,095500,1371451400,85700,85600,85700,85600,212
|
|
20240716,095400,1353299300,85600,85700,85700,85600,113
|
|
20240716,095300,1343624000,85600,85700,85700,85600,107
|
|
20240716,095200,1334459000,85800,85600,85800,85600,184
|
|
20240716,095100,1318695300,85600,85600,85800,85600,52
|
|
20240716,095000,1314239000,85600,85800,85800,85600,230
|
|
20240716,094900,1294527600,85800,85800,85800,85700,155
|
|
20240716,094800,1281241100,85700,85700,85800,85600,171
|
|
20240716,094700,1266586600,85600,85600,85700,85600,71
|
|
20240716,094600,1260508500,85600,85600,85700,85600,82
|
|
20240716,094500,1253486700,85700,85700,85800,85600,123
|
|
20240716,094400,1242941400,85700,85800,85800,85700,218
|
|
20240716,094300,1224255700,85700,85700,85800,85700,201
|
|
20240716,094200,1207027800,85800,85700,85800,85700,48
|
|
20240716,094100,1202912100,85800,85700,85800,85700,128
|
|
20240716,094000,1191939100,85800,85700,85900,85700,314
|
|
20240716,093900,1165015100,85600,85600,85700,85600,123
|
|
20240716,093800,1154483300,85600,85700,85700,85600,64
|
|
20240716,093700,1149003100,85700,85600,85800,85600,53
|
|
20240716,093600,1144461000,85700,85700,85800,85700,71
|
|
20240716,093500,1138374200,85800,85700,85900,85700,405
|
|
20240716,093400,1103647100,85700,86100,86100,85700,159
|
|
20240716,093300,1089980800,86200,85600,86400,85500,1071
|
|
20240716,093200,997996500,85600,85800,85900,85600,1608
|
|
20240716,093100,860098800,85900,85900,85900,85800,14
|
|
20240716,093000,858897000,85900,85800,85900,85800,120
|
|
20240716,092900,848597900,85900,85900,85900,85800,195
|
|
20240716,092800,831860600,85800,85900,86000,85800,266
|
|
20240716,092700,809016300,85900,86000,86000,85900,69
|
|
20240716,092600,803086100,86000,86000,86100,86000,64
|
|
20240716,092500,797582000,86000,86000,86100,86000,31
|
|
20240716,092400,794915400,86000,86000,86100,85900,69
|
|
20240716,092300,788981200,85900,86100,86100,85900,273
|
|
20240716,092200,765498600,86100,86000,86300,86000,846
|
|
20240716,092100,692697000,86000,86100,86100,86000,43
|
|
20240716,092000,688998900,86100,85800,86100,85700,151
|
|
20240716,091900,676035000,85800,85800,85900,85500,1086
|
|
20240716,091800,582923800,85800,85900,86000,85800,377
|
|
20240716,091700,550560700,86000,86000,86100,85900,913
|
|
20240716,091600,472091500,86000,85900,86100,85900,232
|
|
20240716,091500,452140000,85900,85900,86000,85900,97
|
|
20240716,091400,443804700,85900,86300,86300,85900,228
|
|
20240716,091300,424182000,86100,86000,86100,85900,179
|
|
20240716,091200,408783300,86000,86200,86200,86000,489
|
|
20240716,091100,366707200,86100,86200,86300,86100,103
|
|
20240716,091000,357837700,86200,86000,86200,85900,47
|
|
20240716,090900,353792700,86000,85900,86000,85900,317
|
|
20240716,090800,326553800,86000,86200,86300,85900,1208
|
|
20240716,090700,222567000,86300,86300,86300,86200,166
|
|
20240716,090600,208251300,86300,86600,86600,86200,940
|
|
20240716,090500,126998000,86600,86500,86800,86500,283
|
|
20240716,090400,102489900,86500,86400,86500,86400,72
|
|
20240716,090300,96263200,86400,86600,86600,86300,184
|
|
20240716,090200,80357700,86600,86500,86600,86400,115
|
|
20240716,090100,70412300,86500,86200,86500,86200,86
|
|
20240716,090000,62978500,86400,86900,86900,86200,720
|