658 lines
38 KiB
CSV
658 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,195400,24818289100,106100,106100,106100,106100,0
|
|
20240809,195300,24818289100,106100,106100,106100,106100,0
|
|
20240809,195200,24818289100,106100,106100,106100,106100,0
|
|
20240809,195100,24818289100,106100,106100,106100,106100,0
|
|
20240809,195000,24818289100,106100,106100,106100,106100,0
|
|
20240809,194900,24818289100,106100,106100,106100,106100,0
|
|
20240809,194800,24818289100,106100,106100,106100,106100,0
|
|
20240809,194700,24818289100,106100,106100,106100,106100,0
|
|
20240809,194600,24818289100,106100,106100,106100,106100,0
|
|
20240809,194500,24818289100,106100,106100,106100,106100,0
|
|
20240809,194400,24818289100,106100,106100,106100,106100,0
|
|
20240809,194300,24818289100,106100,106100,106100,106100,0
|
|
20240809,194200,24818289100,106100,106100,106100,106100,0
|
|
20240809,194100,24818289100,106100,106100,106100,106100,0
|
|
20240809,194000,24818289100,106100,106100,106100,106100,0
|
|
20240809,193900,24818289100,106100,106100,106100,106100,0
|
|
20240809,193800,24818289100,106100,106100,106100,106100,0
|
|
20240809,193700,24818289100,106100,106100,106100,106100,0
|
|
20240809,193600,24818289100,106100,106100,106100,106100,0
|
|
20240809,193500,24818289100,106100,106100,106100,106100,0
|
|
20240809,193400,24818289100,106100,106100,106100,106100,0
|
|
20240809,193300,24818289100,106100,106100,106100,106100,0
|
|
20240809,193200,24818289100,106100,106100,106100,106100,0
|
|
20240809,193100,24818289100,106100,106100,106100,106100,0
|
|
20240809,193000,24818289100,106100,106100,106100,106100,0
|
|
20240809,192900,24818289100,106100,106100,106100,106100,0
|
|
20240809,192800,24818289100,106100,106100,106100,106100,0
|
|
20240809,192700,24818289100,106100,106100,106100,106100,0
|
|
20240809,192600,24818289100,106100,106100,106100,106100,0
|
|
20240809,192500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,192400,24818289100,106100,106100,106100,106100,0
|
|
20240809,192300,24818289100,106100,106100,106100,106100,0
|
|
20240809,192200,24818289100,106100,106100,106100,106100,0
|
|
20240809,192100,24818289100,106100,106100,106100,106100,0
|
|
20240809,192000,24818289100,106100,106100,106100,106100,0
|
|
20240809,191900,24818289100,106100,106100,106100,106100,0
|
|
20240809,191800,24818289100,106100,106100,106100,106100,0
|
|
20240809,191700,24818289100,106100,106100,106100,106100,0
|
|
20240809,191600,24818289100,106100,106100,106100,106100,0
|
|
20240809,191500,24818289100,106100,106100,106100,106100,0
|
|
20240809,191400,24818289100,106100,106100,106100,106100,0
|
|
20240809,191300,24818289100,106100,106100,106100,106100,0
|
|
20240809,191200,24818289100,106100,106100,106100,106100,0
|
|
20240809,191100,24818289100,106100,106100,106100,106100,0
|
|
20240809,191000,24818289100,106100,106100,106100,106100,0
|
|
20240809,190900,24818289100,106100,106100,106100,106100,0
|
|
20240809,190800,24818289100,106100,106100,106100,106100,0
|
|
20240809,190700,24818289100,106100,106100,106100,106100,0
|
|
20240809,190600,24818289100,106100,106100,106100,106100,0
|
|
20240809,190500,24818289100,106100,106100,106100,106100,0
|
|
20240809,190400,24818289100,106100,106100,106100,106100,0
|
|
20240809,190300,24818289100,106100,106100,106100,106100,0
|
|
20240809,190200,24818289100,106100,106100,106100,106100,0
|
|
20240809,190100,24818289100,106100,106100,106100,106100,0
|
|
20240809,190000,24818289100,106100,106100,106100,106100,0
|
|
20240809,185900,24818289100,106100,106100,106100,106100,0
|
|
20240809,185800,24818289100,106100,106100,106100,106100,0
|
|
20240809,185700,24818289100,106100,106100,106100,106100,0
|
|
20240809,185600,24818289100,106100,106100,106100,106100,0
|
|
20240809,185500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,185400,24818289100,106100,106100,106100,106100,0
|
|
20240809,185300,24818289100,106100,106100,106100,106100,0
|
|
20240809,185200,24818289100,106100,106100,106100,106100,0
|
|
20240809,185100,24818289100,106100,106100,106100,106100,0
|
|
20240809,185000,24818289100,106100,106100,106100,106100,0
|
|
20240809,184900,24818289100,106100,106100,106100,106100,0
|
|
20240809,184800,24818289100,106100,106100,106100,106100,0
|
|
20240809,184700,24818289100,106100,106100,106100,106100,0
|
|
20240809,184600,24818289100,106100,106100,106100,106100,0
|
|
20240809,184500,24818289100,106100,106100,106100,106100,0
|
|
20240809,184400,24818289100,106100,106100,106100,106100,0
|
|
20240809,184300,24818289100,106100,106100,106100,106100,0
|
|
20240809,184200,24818289100,106100,106100,106100,106100,0
|
|
20240809,184100,24818289100,106100,106100,106100,106100,0
|
|
20240809,184000,24818289100,106100,106100,106100,106100,0
|
|
20240809,183900,24818289100,106100,106100,106100,106100,0
|
|
20240809,183800,24818289100,106100,106100,106100,106100,0
|
|
20240809,183700,24818289100,106100,106100,106100,106100,0
|
|
20240809,183600,24818289100,106100,106100,106100,106100,0
|
|
20240809,183500,24818289100,106100,106100,106100,106100,0
|
|
20240809,183400,24818289100,106100,106100,106100,106100,0
|
|
20240809,183300,24818289100,106100,106100,106100,106100,0
|
|
20240809,183200,24818289100,106100,106100,106100,106100,0
|
|
20240809,183100,24818289100,106100,106100,106100,106100,0
|
|
20240809,183000,24818289100,106100,106100,106100,106100,0
|
|
20240809,182900,24818289100,106100,106100,106100,106100,0
|
|
20240809,182800,24818289100,106100,106100,106100,106100,0
|
|
20240809,182700,24818289100,106100,106100,106100,106100,0
|
|
20240809,182600,24818289100,106100,106100,106100,106100,0
|
|
20240809,182500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,182400,24818289100,106100,106100,106100,106100,0
|
|
20240809,182300,24818289100,106100,106100,106100,106100,0
|
|
20240809,182200,24818289100,106100,106100,106100,106100,0
|
|
20240809,182100,24818289100,106100,106100,106100,106100,0
|
|
20240809,182000,24818289100,106100,106100,106100,106100,0
|
|
20240809,181900,24818289100,106100,106100,106100,106100,0
|
|
20240809,181800,24818289100,106100,106100,106100,106100,0
|
|
20240809,181700,24818289100,106100,106100,106100,106100,0
|
|
20240809,181600,24818289100,106100,106100,106100,106100,0
|
|
20240809,181500,24818289100,106100,106100,106100,106100,0
|
|
20240809,181400,24818289100,106100,106100,106100,106100,0
|
|
20240809,181300,24818289100,106100,106100,106100,106100,0
|
|
20240809,181200,24818289100,106100,106100,106100,106100,0
|
|
20240809,181100,24818289100,106100,106100,106100,106100,0
|
|
20240809,181000,24818289100,106100,106100,106100,106100,0
|
|
20240809,180900,24818289100,106100,106100,106100,106100,0
|
|
20240809,180800,24818289100,106100,106100,106100,106100,0
|
|
20240809,180700,24818289100,106100,106100,106100,106100,0
|
|
20240809,180600,24818289100,106100,106100,106100,106100,0
|
|
20240809,180500,24818289100,106100,106100,106100,106100,0
|
|
20240809,180400,24818289100,106100,106100,106100,106100,0
|
|
20240809,180300,24818289100,106100,106100,106100,106100,0
|
|
20240809,180200,24818289100,106100,106100,106100,106100,0
|
|
20240809,180100,24818289100,106100,106100,106100,106100,0
|
|
20240809,180000,24818289100,106100,106100,106100,106100,0
|
|
20240809,175900,24818289100,106100,106100,106100,106100,0
|
|
20240809,175800,24818289100,106100,106100,106100,106100,0
|
|
20240809,175700,24818289100,106100,106100,106100,106100,0
|
|
20240809,175600,24818289100,106100,106100,106100,106100,0
|
|
20240809,175500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,175400,24818289100,106100,106100,106100,106100,0
|
|
20240809,175300,24818289100,106100,106100,106100,106100,0
|
|
20240809,175200,24818289100,106100,106100,106100,106100,0
|
|
20240809,175100,24818289100,106100,106100,106100,106100,0
|
|
20240809,175000,24818289100,106100,106100,106100,106100,0
|
|
20240809,174900,24818289100,106100,106100,106100,106100,0
|
|
20240809,174800,24818289100,106100,106100,106100,106100,0
|
|
20240809,174700,24818289100,106100,106100,106100,106100,0
|
|
20240809,174600,24818289100,106100,106100,106100,106100,0
|
|
20240809,174500,24818289100,106100,106100,106100,106100,0
|
|
20240809,174400,24818289100,106100,106100,106100,106100,0
|
|
20240809,174300,24818289100,106100,106100,106100,106100,0
|
|
20240809,174200,24818289100,106100,106100,106100,106100,0
|
|
20240809,174100,24818289100,106100,106100,106100,106100,0
|
|
20240809,174000,24818289100,106100,106100,106100,106100,0
|
|
20240809,173900,24818289100,106100,106100,106100,106100,0
|
|
20240809,173800,24818289100,106100,106100,106100,106100,0
|
|
20240809,173700,24818289100,106100,106100,106100,106100,0
|
|
20240809,173600,24818289100,106100,106100,106100,106100,0
|
|
20240809,173500,24818289100,106100,106100,106100,106100,0
|
|
20240809,173400,24818289100,106100,106100,106100,106100,0
|
|
20240809,173300,24818289100,106100,106100,106100,106100,0
|
|
20240809,173200,24818289100,106100,106100,106100,106100,0
|
|
20240809,173100,24818289100,106100,106100,106100,106100,0
|
|
20240809,173000,24818289100,106100,106100,106100,106100,0
|
|
20240809,172900,24818289100,106100,106100,106100,106100,0
|
|
20240809,172800,24818289100,106100,106100,106100,106100,0
|
|
20240809,172700,24818289100,106100,106100,106100,106100,0
|
|
20240809,172600,24818289100,106100,106100,106100,106100,0
|
|
20240809,172500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,172400,24818289100,106100,106100,106100,106100,0
|
|
20240809,172300,24818289100,106100,106100,106100,106100,0
|
|
20240809,172200,24818289100,106100,106100,106100,106100,0
|
|
20240809,172100,24818289100,106100,106100,106100,106100,0
|
|
20240809,172000,24818289100,106100,106100,106100,106100,0
|
|
20240809,171900,24818289100,106100,106100,106100,106100,0
|
|
20240809,171800,24818289100,106100,106100,106100,106100,0
|
|
20240809,171700,24818289100,106100,106100,106100,106100,0
|
|
20240809,171600,24818289100,106100,106100,106100,106100,0
|
|
20240809,171500,24818289100,106100,106100,106100,106100,0
|
|
20240809,171400,24818289100,106100,106100,106100,106100,0
|
|
20240809,171300,24818289100,106100,106100,106100,106100,0
|
|
20240809,171200,24818289100,106100,106100,106100,106100,0
|
|
20240809,171100,24818289100,106100,106100,106100,106100,0
|
|
20240809,171000,24818289100,106100,106100,106100,106100,0
|
|
20240809,170900,24818289100,106100,106100,106100,106100,0
|
|
20240809,170800,24818289100,106100,106100,106100,106100,0
|
|
20240809,170700,24818289100,106100,106100,106100,106100,0
|
|
20240809,170600,24818289100,106100,106100,106100,106100,0
|
|
20240809,170500,24818289100,106100,106100,106100,106100,0
|
|
20240809,170400,24818289100,106100,106100,106100,106100,0
|
|
20240809,170300,24818289100,106100,106100,106100,106100,0
|
|
20240809,170200,24818289100,106100,106100,106100,106100,0
|
|
20240809,170100,24818289100,106100,106100,106100,106100,0
|
|
20240809,170000,24818289100,106100,106100,106100,106100,0
|
|
20240809,165900,24818289100,106100,106100,106100,106100,0
|
|
20240809,165800,24818289100,106100,106100,106100,106100,0
|
|
20240809,165700,24818289100,106100,106100,106100,106100,0
|
|
20240809,165600,24818289100,106100,106100,106100,106100,0
|
|
20240809,165500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,165400,24818289100,106100,106100,106100,106100,0
|
|
20240809,165300,24818289100,106100,106100,106100,106100,0
|
|
20240809,165200,24818289100,106100,106100,106100,106100,0
|
|
20240809,165100,24818289100,106100,106100,106100,106100,0
|
|
20240809,165000,24818289100,106100,106100,106100,106100,0
|
|
20240809,164900,24818289100,106100,106100,106100,106100,0
|
|
20240809,164800,24818289100,106100,106100,106100,106100,0
|
|
20240809,164700,24818289100,106100,106100,106100,106100,0
|
|
20240809,164600,24818289100,106100,106100,106100,106100,0
|
|
20240809,164500,24818289100,106100,106100,106100,106100,0
|
|
20240809,164400,24818289100,106100,106100,106100,106100,0
|
|
20240809,164300,24818289100,106100,106100,106100,106100,0
|
|
20240809,164200,24818289100,106100,106100,106100,106100,0
|
|
20240809,164100,24818289100,106100,106100,106100,106100,0
|
|
20240809,164000,24818289100,106100,106100,106100,106100,0
|
|
20240809,163900,24818289100,106100,106100,106100,106100,0
|
|
20240809,163800,24818289100,106100,106100,106100,106100,0
|
|
20240809,163700,24818289100,106100,106100,106100,106100,0
|
|
20240809,163600,24818289100,106100,106100,106100,106100,0
|
|
20240809,163500,24818289100,106100,106100,106100,106100,0
|
|
20240809,163400,24818289100,106100,106100,106100,106100,0
|
|
20240809,163300,24818289100,106100,106100,106100,106100,0
|
|
20240809,163200,24818289100,106100,106100,106100,106100,0
|
|
20240809,163100,24818289100,106100,106100,106100,106100,0
|
|
20240809,163000,24818289100,106100,106100,106100,106100,0
|
|
20240809,162900,24818289100,106100,106100,106100,106100,0
|
|
20240809,162800,24818289100,106100,106100,106100,106100,0
|
|
20240809,162700,24818289100,106100,106100,106100,106100,0
|
|
20240809,162600,24818289100,106100,106100,106100,106100,0
|
|
20240809,162500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,162400,24818289100,106100,106100,106100,106100,0
|
|
20240809,162300,24818289100,106100,106100,106100,106100,0
|
|
20240809,162200,24818289100,106100,106100,106100,106100,0
|
|
20240809,162100,24818289100,106100,106100,106100,106100,0
|
|
20240809,162000,24818289100,106100,106100,106100,106100,0
|
|
20240809,161900,24818289100,106100,106100,106100,106100,0
|
|
20240809,161800,24818289100,106100,106100,106100,106100,0
|
|
20240809,161700,24818289100,106100,106100,106100,106100,0
|
|
20240809,161600,24818289100,106100,106100,106100,106100,0
|
|
20240809,161500,24818289100,106100,106100,106100,106100,0
|
|
20240809,161400,24818289100,106100,106100,106100,106100,0
|
|
20240809,161300,24818289100,106100,106100,106100,106100,0
|
|
20240809,161200,24818289100,106100,106100,106100,106100,0
|
|
20240809,161100,24818289100,106100,106100,106100,106100,0
|
|
20240809,161000,24818289100,106100,106100,106100,106100,0
|
|
20240809,160900,24818289100,106100,106100,106100,106100,0
|
|
20240809,160800,24818289100,106100,106100,106100,106100,0
|
|
20240809,160700,24818289100,106100,106100,106100,106100,0
|
|
20240809,160600,24818289100,106100,106100,106100,106100,0
|
|
20240809,160500,24818289100,106100,106100,106100,106100,0
|
|
20240809,160400,24818289100,106100,106100,106100,106100,0
|
|
20240809,160300,24818289100,106100,106100,106100,106100,0
|
|
20240809,160200,24818289100,106100,106100,106100,106100,0
|
|
20240809,160100,24818289100,106100,106100,106100,106100,0
|
|
20240809,160000,24818289100,106100,106100,106100,106100,0
|
|
20240809,155900,24818289100,106100,106100,106100,106100,0
|
|
20240809,155800,24818289100,106100,106100,106100,106100,0
|
|
20240809,155700,24818289100,106100,106100,106100,106100,0
|
|
20240809,155600,24818289100,106100,106100,106100,106100,0
|
|
20240809,155500,24818289100,106100,106100,106100,106100,11588
|
|
20240809,155400,24818289100,106100,106100,106100,106100,0
|
|
20240809,155300,24818289100,106100,106100,106100,106100,0
|
|
20240809,155200,24818289100,106100,106100,106100,106100,0
|
|
20240809,155100,24818289100,106100,106100,106100,106100,0
|
|
20240809,155000,24818289100,106100,106100,106100,106100,0
|
|
20240809,154900,24818289100,106100,106100,106100,106100,0
|
|
20240809,154800,24818289100,106100,106100,106100,106100,0
|
|
20240809,154700,24818289100,106100,106100,106100,106100,0
|
|
20240809,154600,24818289100,106100,106100,106100,106100,0
|
|
20240809,154500,24818289100,106100,106100,106100,106100,0
|
|
20240809,154400,24818289100,106100,106100,106100,106100,0
|
|
20240809,154300,24818289100,106100,106100,106100,106100,0
|
|
20240809,154200,24818289100,106100,106100,106100,106100,0
|
|
20240809,154100,24818289100,106100,106100,106100,106100,0
|
|
20240809,154000,24818289100,106100,106100,106100,106100,0
|
|
20240809,153900,24818289100,106100,106100,106100,106100,0
|
|
20240809,153800,24818289100,106100,106100,106100,106100,0
|
|
20240809,153700,24818289100,106100,106100,106100,106100,0
|
|
20240809,153600,24818289100,106100,106100,106100,106100,0
|
|
20240809,153500,24818289100,106100,106100,106100,106100,0
|
|
20240809,153400,24818289100,106100,106100,106100,106100,0
|
|
20240809,153300,24818289100,106100,106100,106100,106100,0
|
|
20240809,153200,24818289100,106100,106100,106100,106100,0
|
|
20240809,153100,24818289100,106100,106100,106100,106100,0
|
|
20240809,153000,24818289100,106100,106100,106100,106100,11588
|
|
20240809,152900,23588802300,106100,106100,106100,106100,0
|
|
20240809,152800,23588802300,106100,106100,106100,106100,0
|
|
20240809,152700,23588802300,106100,106100,106100,106100,0
|
|
20240809,152600,23588802300,106100,106100,106100,106100,0
|
|
20240809,152500,23588802300,106100,106100,106100,106100,0
|
|
20240809,152400,23588802300,106100,106100,106100,106100,0
|
|
20240809,152300,23588802300,106100,106100,106100,106100,0
|
|
20240809,152200,23588802300,106100,106100,106100,106100,0
|
|
20240809,152100,23588802300,106100,106100,106100,106100,0
|
|
20240809,152000,23588802300,106100,106100,106100,106100,0
|
|
20240809,151900,23588802300,106100,106100,106200,106000,1222
|
|
20240809,151800,23459154600,106200,106200,106200,106100,258
|
|
20240809,151700,23431758700,106200,106200,106200,106100,249
|
|
20240809,151600,23405324900,106100,106100,106300,106100,1167
|
|
20240809,151500,23281422100,106200,106200,106200,106000,319
|
|
20240809,151400,23247556000,106100,106000,106200,106000,1355
|
|
20240809,151300,23103820800,106100,106000,106100,105900,1025
|
|
20240809,151200,22995184500,106000,105900,106000,105800,1193
|
|
20240809,151100,22868878700,105900,105800,105900,105800,532
|
|
20240809,151000,22812573100,105800,105900,105900,105800,334
|
|
20240809,150900,22777209500,105900,105900,105900,105800,307
|
|
20240809,150800,22744704000,105900,105900,105900,105800,254
|
|
20240809,150700,22717813800,105900,105900,105900,105800,555
|
|
20240809,150600,22659063100,105900,105800,105900,105800,638
|
|
20240809,150500,22591503900,105800,105800,105900,105800,221
|
|
20240809,150400,22568114100,105800,105800,105900,105800,530
|
|
20240809,150300,22512011200,105900,105700,105900,105700,2656
|
|
20240809,150200,22230972200,105800,105800,105800,105700,194
|
|
20240809,150100,22210459100,105800,105700,105800,105700,384
|
|
20240809,150000,22169845300,105700,105700,105800,105700,1243
|
|
20240809,145900,22038366800,105700,105600,105800,105600,608
|
|
20240809,145800,21974111000,105600,105600,105700,105600,326
|
|
20240809,145700,21939673800,105600,105800,105800,105600,441
|
|
20240809,145600,21893053800,105800,105900,106000,105600,1113
|
|
20240809,145500,21775267100,105900,105800,106000,105800,634
|
|
20240809,145400,21708115300,105900,105900,105900,105800,379
|
|
20240809,145300,21668001600,105800,105800,105900,105800,188
|
|
20240809,145200,21648101700,105800,106000,106000,105800,578
|
|
20240809,145100,21586906200,105900,105900,106000,105900,264
|
|
20240809,145000,21558942000,105900,105900,106000,105800,273
|
|
20240809,144900,21530015100,105900,106000,106100,105800,569
|
|
20240809,144800,21469722800,106000,106000,106100,105900,917
|
|
20240809,144700,21372522600,106000,106000,106100,106000,318
|
|
20240809,144600,21338794500,106000,106100,106100,106000,392
|
|
20240809,144500,21297213300,106000,106100,106200,106000,544
|
|
20240809,144400,21239512300,106100,106000,106100,106000,230
|
|
20240809,144300,21215115800,106000,106000,106100,105900,381
|
|
20240809,144200,21174724000,105900,106000,106100,105900,334
|
|
20240809,144100,21139321000,106000,106000,106000,105900,498
|
|
20240809,144000,21086546400,105900,106200,106200,105900,1149
|
|
20240809,143900,20964679300,106200,106100,106200,106100,215
|
|
20240809,143800,20941850900,106100,106000,106200,106000,682
|
|
20240809,143700,20869491300,106000,106100,106100,106000,231
|
|
20240809,143600,20844990200,106100,106000,106100,106000,139
|
|
20240809,143500,20830248200,106100,106000,106100,106000,377
|
|
20240809,143400,20790274200,106000,105900,106100,105900,842
|
|
20240809,143300,20701016900,105900,105900,106000,105900,290
|
|
20240809,143200,20670287200,105900,106000,106000,105900,367
|
|
20240809,143100,20631401900,105900,105900,106000,105900,331
|
|
20240809,143000,20596331900,106000,105800,106000,105800,628
|
|
20240809,142900,20529835900,105900,105800,105900,105800,488
|
|
20240809,142800,20478174300,105900,105800,105900,105800,246
|
|
20240809,142700,20452144700,105800,105800,105900,105700,662
|
|
20240809,142600,20382089000,105800,105800,105800,105700,299
|
|
20240809,142500,20350467300,105800,105800,105800,105700,216
|
|
20240809,142400,20327620000,105700,105700,105800,105700,410
|
|
20240809,142300,20284271300,105700,105700,105800,105700,160
|
|
20240809,142200,20267349100,105800,105700,105800,105500,544
|
|
20240809,142100,20209901200,105700,105700,105800,105600,389
|
|
20240809,142000,20168807700,105700,105900,106000,105600,3398
|
|
20240809,141900,19809315500,105900,105800,105900,105800,327
|
|
20240809,141800,19774699000,105800,105900,105900,105800,539
|
|
20240809,141700,19717631400,105900,105900,105900,105800,449
|
|
20240809,141600,19670111500,105900,105800,105900,105800,376
|
|
20240809,141500,19630312100,105800,105900,105900,105800,248
|
|
20240809,141400,19604060400,105800,105800,105900,105800,363
|
|
20240809,141300,19565634500,105800,105900,105900,105800,184
|
|
20240809,141200,19546160800,105900,105900,105900,105800,626
|
|
20240809,141100,19479910500,105800,105800,105900,105800,274
|
|
20240809,141000,19450917500,105800,105800,105900,105800,332
|
|
20240809,140900,19415783600,105800,105800,105900,105800,167
|
|
20240809,140800,19398100300,105800,105700,105900,105600,1542
|
|
20240809,140700,19234995800,105600,105800,105800,105600,516
|
|
20240809,140600,19180463600,105700,105600,105800,105600,333
|
|
20240809,140500,19145263700,105600,105600,105700,105600,221
|
|
20240809,140400,19121917200,105700,105600,105800,105600,153
|
|
20240809,140300,19105752300,105700,105700,105800,105600,420
|
|
20240809,140200,19061369900,105600,105800,105800,105600,1036
|
|
20240809,140100,18951850900,105800,105700,105800,105700,160
|
|
20240809,140000,18934933700,105700,105700,105800,105700,193
|
|
20240809,135900,18914518500,105800,105700,105800,105700,350
|
|
20240809,135800,18877515600,105700,105700,105800,105600,2173
|
|
20240809,135700,18647887200,105700,105800,105900,105700,1582
|
|
20240809,135600,18480557000,105900,105900,106000,105800,552
|
|
20240809,135500,18422093800,106000,106000,106000,105900,649
|
|
20240809,135400,18353354200,106000,106000,106000,105900,216
|
|
20240809,135300,18330462400,106000,106000,106000,105900,139
|
|
20240809,135200,18315734400,106000,106000,106000,105900,284
|
|
20240809,135100,18285637500,106000,105900,106000,105800,563
|
|
20240809,135000,18226014500,105800,105900,105900,105800,214
|
|
20240809,134900,18203354800,105800,106000,106000,105800,324
|
|
20240809,134800,18169044500,106000,105800,106000,105800,394
|
|
20240809,134700,18127329500,105800,106000,106000,105800,512
|
|
20240809,134600,18073110800,105900,105900,106000,105900,454
|
|
20240809,134500,18024998600,106000,106000,106100,105900,500
|
|
20240809,134400,17971995100,106000,106100,106100,106000,189
|
|
20240809,134300,17951949700,106100,105800,106100,105800,742
|
|
20240809,134200,17873354600,105900,105900,106100,105800,508
|
|
20240809,134100,17819553300,106000,106100,106100,106000,418
|
|
20240809,134000,17775237500,106100,106100,106100,106000,854
|
|
20240809,133900,17684632100,106100,106000,106100,106000,206
|
|
20240809,133800,17662788400,106000,106100,106100,106000,165
|
|
20240809,133700,17645289400,106000,105900,106100,105900,900
|
|
20240809,133600,17549878900,106000,105900,106000,105900,807
|
|
20240809,133500,17464408200,106000,106100,106100,105900,647
|
|
20240809,133400,17395822400,106100,106200,106200,106000,830
|
|
20240809,133300,17307734700,106200,106300,106400,106200,700
|
|
20240809,133200,17233324600,106300,106400,106400,106300,900
|
|
20240809,133100,17137638100,106400,106400,106400,106300,199
|
|
20240809,133000,17116474700,106400,106400,106400,106300,198
|
|
20240809,132900,17095420200,106400,106400,106400,106300,279
|
|
20240809,132800,17065742700,106300,106300,106400,106300,350
|
|
20240809,132700,17028530100,106300,106300,106400,106300,564
|
|
20240809,132600,16968540400,106300,106400,106400,106300,223
|
|
20240809,132500,16944822400,106400,106300,106400,106300,175
|
|
20240809,132400,16926209900,106300,106400,106400,106300,345
|
|
20240809,132300,16889508200,106500,106400,106500,106400,78
|
|
20240809,132200,16881205700,106500,106600,106600,106400,628
|
|
20240809,132100,16814315900,106600,106500,106600,106500,161
|
|
20240809,132000,16797162000,106500,106600,106600,106500,157
|
|
20240809,131900,16780432300,106600,106600,106600,106500,450
|
|
20240809,131800,16732499400,106600,106600,106600,106500,262
|
|
20240809,131700,16704591400,106600,106600,106600,106500,342
|
|
20240809,131600,16668145500,106600,106600,106600,106500,85
|
|
20240809,131500,16659088200,106500,106500,106600,106500,206
|
|
20240809,131400,16637135300,106600,106600,106600,106500,215
|
|
20240809,131300,16614217400,106500,106600,106600,106500,136
|
|
20240809,131200,16599726800,106500,106500,106600,106500,128
|
|
20240809,131100,16586085000,106500,106600,106600,106500,217
|
|
20240809,131000,16562956500,106600,106600,106600,106500,169
|
|
20240809,130900,16544947600,106600,106600,106600,106500,175
|
|
20240809,130800,16526298100,106600,106500,106600,106400,617
|
|
20240809,130700,16460586400,106500,106500,106500,106400,175
|
|
20240809,130600,16441949100,106500,106600,106600,106500,903
|
|
20240809,130500,16345775000,106500,106600,106600,106500,403
|
|
20240809,130400,16302825000,106600,106500,106600,106500,110
|
|
20240809,130300,16291105800,106500,106600,106600,106500,139
|
|
20240809,130200,16276292900,106600,106600,106600,106500,151
|
|
20240809,130100,16260196500,106600,106600,106600,106500,184
|
|
20240809,130000,16240582400,106600,106500,106600,106500,99
|
|
20240809,125900,16230029500,106600,106500,106600,106500,194
|
|
20240809,125800,16209355000,106600,106500,106600,106400,478
|
|
20240809,125700,16158447600,106400,106500,106600,106400,552
|
|
20240809,125600,16099661900,106400,106500,106500,106400,816
|
|
20240809,125500,16012765300,106400,106500,106500,106400,65
|
|
20240809,125400,16005843200,106400,106400,106500,106400,77
|
|
20240809,125300,15997643300,106500,106400,106500,106400,202
|
|
20240809,125200,15976132400,106500,106500,106500,106400,138
|
|
20240809,125100,15961445000,106400,106300,106500,106300,163
|
|
20240809,125000,15944102600,106400,106300,106400,106200,613
|
|
20240809,124900,15878949600,106300,106500,106500,106300,949
|
|
20240809,124800,15778028600,106500,106500,106500,106400,200
|
|
20240809,124700,15756729100,106500,106400,106500,106400,158
|
|
20240809,124600,15739909800,106500,106600,106600,106500,352
|
|
20240809,124500,15702410200,106600,106500,106600,106500,125
|
|
20240809,124400,15689090400,106500,106600,106600,106500,161
|
|
20240809,124300,15671935000,106600,106600,106700,106500,486
|
|
20240809,124200,15620125000,106600,106700,106700,106500,346
|
|
20240809,124100,15583231900,106600,106700,106700,106600,103
|
|
20240809,124000,15572246400,106700,106800,106800,106700,252
|
|
20240809,123900,15545354100,106800,106800,106800,106700,142
|
|
20240809,123800,15530191000,106800,106800,106800,106700,229
|
|
20240809,123700,15505741700,106800,106800,106800,106700,173
|
|
20240809,123600,15487275700,106700,106700,106800,106700,175
|
|
20240809,123500,15468591200,106700,106800,106900,106700,360
|
|
20240809,123400,15430134800,106800,106700,106800,106700,192
|
|
20240809,123300,15409638800,106800,106800,106800,106700,167
|
|
20240809,123200,15391803500,106800,106700,106800,106600,214
|
|
20240809,123100,15368963900,106600,106800,106800,106600,158
|
|
20240809,123000,15352103600,106800,106600,106900,106600,351
|
|
20240809,122900,15314658400,106600,106700,106700,106500,148
|
|
20240809,122800,15298882200,106700,107000,107000,106700,681
|
|
20240809,122700,15226091500,107000,107000,107000,106900,1134
|
|
20240809,122600,15104775200,107000,107100,107100,107000,1083
|
|
20240809,122500,14988790600,107100,107100,107100,107000,340
|
|
20240809,122400,14952402800,107100,107100,107100,107000,498
|
|
20240809,122300,14899089900,107100,106900,107100,106800,2305
|
|
20240809,122200,14652384700,106800,106900,106900,106800,210
|
|
20240809,122100,14629936100,106900,106700,106900,106700,986
|
|
20240809,122000,14524708200,106700,106700,106700,106600,229
|
|
20240809,121900,14500280000,106700,106700,106700,106600,106
|
|
20240809,121800,14488970300,106600,106600,106700,106600,172
|
|
20240809,121700,14470621400,106600,106600,106700,106600,131
|
|
20240809,121600,14456652200,106700,106700,106700,106600,457
|
|
20240809,121500,14407930300,106700,106600,106700,106600,249
|
|
20240809,121400,14381371000,106700,106600,106700,106600,157
|
|
20240809,121300,14364625600,106600,106700,106700,106600,359
|
|
20240809,121200,14326340400,106700,106700,106700,106600,114
|
|
20240809,121100,14314178700,106700,106600,106700,106600,125
|
|
20240809,121000,14300842800,106700,106600,106700,106400,383
|
|
20240809,120900,14260012800,106700,106800,106800,106700,249
|
|
20240809,120800,14233440100,106800,106800,106900,106700,583
|
|
20240809,120700,14171180400,106900,106900,106900,106800,116
|
|
20240809,120600,14158780500,106800,106900,106900,106800,139
|
|
20240809,120500,14143926000,106800,106900,106900,106800,77
|
|
20240809,120400,14135698000,106800,106800,106900,106700,490
|
|
20240809,120300,14083365600,106800,106600,106800,106500,321
|
|
20240809,120200,14049118700,106600,106700,106700,106600,719
|
|
20240809,120100,13972465000,106600,106800,106800,106600,831
|
|
20240809,120000,13883781300,106700,106700,106800,106700,57
|
|
20240809,115900,13877695300,106800,106700,106800,106700,207
|
|
20240809,115800,13855597300,106800,106700,106800,106700,120
|
|
20240809,115700,13842781700,106800,106900,106900,106700,541
|
|
20240809,115600,13785003500,106900,106700,106900,106700,505
|
|
20240809,115500,13731073900,106800,106600,106800,106600,245
|
|
20240809,115400,13704928300,106700,106600,106700,106500,1050
|
|
20240809,115300,13593000000,106600,106600,106600,106500,148
|
|
20240809,115200,13577231400,106500,106600,106600,106500,202
|
|
20240809,115100,13555705400,106600,106500,106600,106500,24
|
|
20240809,115000,13553147200,106600,106600,106600,106500,163
|
|
20240809,114900,13535778500,106600,106600,106600,106500,142
|
|
20240809,114800,13520642500,106500,106600,106600,106500,134
|
|
20240809,114700,13506366600,106500,106600,106600,106500,119
|
|
20240809,114600,13493682400,106600,106500,106600,106500,172
|
|
20240809,114500,13475352600,106500,106600,106600,106500,335
|
|
20240809,114400,13439673300,106600,106500,106600,106500,205
|
|
20240809,114300,13417821800,106500,106500,106600,106400,1124
|
|
20240809,114200,13298109100,106400,106500,106500,106400,830
|
|
20240809,114100,13209789800,106500,106400,106500,106400,561
|
|
20240809,114000,13150094300,106300,106300,106400,106300,121
|
|
20240809,113900,13137221400,106400,106400,106400,106300,39
|
|
20240809,113800,13133072900,106400,106400,106400,106300,129
|
|
20240809,113700,13119352100,106400,106400,106400,106300,113
|
|
20240809,113600,13107329200,106400,106300,106400,106300,193
|
|
20240809,113500,13086794200,106400,106300,106400,106200,1385
|
|
20240809,113400,12939549900,106200,106400,106400,106200,662
|
|
20240809,113300,12869183900,106300,106400,106400,106300,147
|
|
20240809,113200,12853545100,106400,106300,106400,106300,802
|
|
20240809,113100,12768277300,106300,106400,106400,106300,174
|
|
20240809,113000,12749769500,106400,106400,106400,106300,160
|
|
20240809,112900,12732753600,106400,106300,106400,106300,81
|
|
20240809,112800,12724135700,106400,106400,106400,106300,172
|
|
20240809,112700,12705835100,106400,106400,106400,106300,196
|
|
20240809,112600,12684990000,106300,106400,106400,106300,214
|
|
20240809,112500,12662221500,106400,106400,106400,106300,182
|
|
20240809,112400,12642857100,106400,106300,106400,106300,175
|
|
20240809,112300,12624241500,106300,106300,106300,106200,365
|
|
20240809,112200,12585442300,106300,106100,106300,106100,550
|
|
20240809,112100,12527047600,106000,106100,106100,106000,302
|
|
20240809,112000,12495006300,106100,106000,106100,106000,753
|
|
20240809,111900,12415121400,106100,106000,106100,106000,136
|
|
20240809,111800,12400697400,106000,106100,106100,106000,290
|
|
20240809,111700,12369947100,106000,106100,106100,106000,255
|
|
20240809,111600,12342908100,106100,106100,106100,106000,154
|
|
20240809,111500,12326571800,106100,106100,106100,106000,435
|
|
20240809,111400,12280420600,106100,106200,106200,106100,158
|
|
20240809,111300,12263649800,106100,106200,106200,106100,143
|
|
20240809,111200,12248473400,106200,106200,106200,106100,159
|
|
20240809,111100,12231593000,106200,106000,106200,106000,1176
|
|
20240809,111000,12106871100,106000,106200,106200,106000,897
|
|
20240809,110900,12011697000,106300,106200,106300,106200,488
|
|
20240809,110800,11959831400,106200,106300,106300,106200,75
|
|
20240809,110700,11951861300,106300,106300,106300,106200,314
|
|
20240809,110600,11918483500,106300,106300,106300,106200,290
|
|
20240809,110500,11887670800,106300,106400,106400,106200,422
|
|
20240809,110400,11842807200,106300,106300,106300,106200,860
|
|
20240809,110300,11751404300,106300,106500,106500,106300,495
|
|
20240809,110200,11698744200,106400,106200,106500,106100,789
|
|
20240809,110100,11614893600,106200,106500,106500,106100,1036
|
|
20240809,110000,11504719200,106400,106500,106500,106400,180
|
|
20240809,105900,11485554600,106500,106700,106700,106400,474
|
|
20240809,105800,11435053100,106600,106600,106700,106600,417
|
|
20240809,105700,11390599000,106600,106600,106700,106600,228
|
|
20240809,105600,11366274000,106600,106700,106700,106600,329
|
|
20240809,105500,11331179800,106600,106700,106700,106600,258
|
|
20240809,105400,11303664700,106700,106800,106800,106700,496
|
|
20240809,105300,11250738800,106800,106700,106800,106700,83
|
|
20240809,105200,11241875500,106800,106800,106800,106700,197
|
|
20240809,105100,11220841200,106800,106800,106800,106700,222
|
|
20240809,105000,11197131900,106800,106900,106900,106500,855
|
|
20240809,104900,11105858300,106900,106900,106900,106800,120
|
|
20240809,104800,11093033200,106800,106800,106900,106700,346
|
|
20240809,104700,11056080100,106900,106800,106900,106700,90
|
|
20240809,104600,11046467400,106900,106900,106900,106300,534
|
|
20240809,104500,10989441800,107000,106900,107000,106900,543
|
|
20240809,104400,10931380900,107000,107200,107200,106000,1379
|
|
20240809,104300,10784314700,107200,107100,107200,107100,186
|
|
20240809,104200,10764383100,107200,107000,107200,106900,380
|
|
20240809,104100,10723704900,106900,107100,107100,106900,369
|
|
20240809,104000,10684225000,107000,107000,107100,107000,431
|
|
20240809,103900,10638089700,107100,107100,107100,107000,106
|
|
20240809,103800,10626737900,107100,107200,107200,107100,905
|
|
20240809,103700,10529806700,107200,107000,107200,107000,322
|
|
20240809,103600,10495300500,107100,106900,107100,106800,1179
|
|
20240809,103500,10369160800,106900,106900,107000,106800,350
|
|
20240809,103400,10331759300,106900,106900,106900,106800,344
|
|
20240809,103300,10294994600,106900,106800,106900,106800,432
|
|
20240809,103200,10248838900,106700,106700,106700,106600,399
|
|
20240809,103100,10206265900,106700,106400,106700,106300,1345
|
|
20240809,103000,10062970400,106400,106300,106400,106200,711
|
|
20240809,102900,9987370000,106300,106300,106300,106200,150
|
|
20240809,102800,9971434400,106300,106200,106300,106200,163
|
|
20240809,102700,9954108400,106300,106200,106300,106200,142
|
|
20240809,102600,9939018800,106300,106100,106300,106100,1128
|
|
20240809,102500,9819292400,106000,106100,106100,106000,675
|
|
20240809,102400,9747715500,106100,106200,106200,106100,1023
|
|
20240809,102300,9639106500,106200,106200,106300,106200,231
|
|
20240809,102200,9614553500,106200,106300,106300,106200,203
|
|
20240809,102100,9592982000,106300,106100,106300,106100,919
|
|
20240809,102000,9495432400,106100,106000,106100,106000,169
|
|
20240809,101900,9477509400,106000,106100,106200,106000,751
|
|
20240809,101800,9397826600,106000,106300,106300,106000,643
|
|
20240809,101700,9329558800,106300,106300,106300,106200,186
|
|
20240809,101600,9309792200,106200,106200,106300,106100,549
|
|
20240809,101500,9251490900,106200,106100,106200,106100,321
|
|
20240809,101400,9217425700,106100,105900,106100,105900,600
|
|
20240809,101300,9153820800,106000,105900,106000,105800,669
|
|
20240809,101200,9082970600,105800,106100,106100,105500,2384
|
|
20240809,101100,8830662400,106100,106400,106500,106100,1556
|
|
20240809,101000,8665268900,106400,106400,106500,106400,402
|
|
20240809,100900,8622470800,106400,106600,106600,106400,482
|
|
20240809,100800,8571134600,106500,106400,106600,106300,1402
|
|
20240809,100700,8421913500,106400,106500,106600,106400,573
|
|
20240809,100600,8360873700,106600,106700,106700,106500,467
|
|
20240809,100500,8311090600,106700,107000,107000,106600,1889
|
|
20240809,100400,8109377100,106900,107100,107100,106900,1115
|
|
20240809,100300,7990091700,107100,107200,107300,107000,322
|
|
20240809,100200,7955588400,107400,107100,107400,107100,1203
|
|
20240809,100100,7826627700,107100,107200,107300,107100,237
|
|
20240809,100000,7801217500,107200,107400,107500,107200,905
|
|
20240809,095900,7704100000,107500,107500,107500,107300,431
|
|
20240809,095800,7657807400,107400,107600,107600,107400,1308
|
|
20240809,095700,7517094100,107700,107400,107700,107400,1341
|
|
20240809,095600,7372831500,107400,107400,107500,107300,738
|
|
20240809,095500,7293585300,107500,107600,107600,107400,503
|
|
20240809,095400,7239504600,107600,107400,107600,107400,405
|
|
20240809,095300,7195966200,107500,107600,107600,107500,305
|
|
20240809,095200,7163172600,107600,107600,107700,107400,594
|
|
20240809,095100,7099272400,107600,107500,107700,107500,175
|
|
20240809,095000,7080439900,107600,107700,107700,107500,291
|
|
20240809,094900,7049133400,107600,107700,107700,107500,467
|
|
20240809,094800,6998871100,107700,107700,107700,107600,571
|
|
20240809,094700,6937381500,107800,107600,107800,107600,1041
|
|
20240809,094600,6825290700,107600,107600,107700,107400,252
|
|
20240809,094500,6798174700,107500,107600,107800,107300,2146
|
|
20240809,094400,6567338400,107600,107900,107900,107600,584
|
|
20240809,094300,6504417200,107900,107800,108000,107700,493
|
|
20240809,094200,6451225300,107700,107600,107800,107600,948
|
|
20240809,094100,6349100300,107900,108000,108100,107700,872
|
|
20240809,094000,6255039700,108100,108100,108100,107900,487
|
|
20240809,093900,6202439000,108100,108100,108300,108100,424
|
|
20240809,093800,6156596300,108300,108200,108300,108000,1305
|
|
20240809,093700,6015339500,108200,108200,108300,108100,742
|
|
20240809,093600,5935022800,108300,107900,108300,107900,1367
|
|
20240809,093500,5787217500,107900,107900,108000,107800,863
|
|
20240809,093400,5694125600,107900,108100,108100,107900,726
|
|
20240809,093300,5615778400,108100,107800,108100,107800,462
|
|
20240809,093200,5565904800,107800,108100,108100,107800,332
|
|
20240809,093100,5530095500,108100,107800,108200,107700,1711
|
|
20240809,093000,5345431600,107900,107900,107900,107800,633
|
|
20240809,092900,5277163400,108000,108000,108000,107900,311
|
|
20240809,092800,5243594700,108000,108000,108000,107900,232
|
|
20240809,092700,5218554900,108000,108100,108100,107900,211
|
|
20240809,092600,5195773400,107900,107900,108100,107900,1324
|
|
20240809,092500,5052823200,107900,107700,107900,107600,674
|
|
20240809,092400,4980203000,107700,107500,107700,107300,591
|
|
20240809,092300,4916667600,107500,107200,107600,107200,1806
|
|
20240809,092200,4722498100,107200,107200,107300,107200,580
|
|
20240809,092100,4660305800,107300,107400,107400,107200,773
|
|
20240809,092000,4577324600,107400,107600,107600,107400,385
|
|
20240809,091900,4535946700,107600,107600,107700,107500,236
|
|
20240809,091800,4510556300,107600,107700,107800,107500,559
|
|
20240809,091700,4450388700,107700,107300,107700,107200,844
|
|
20240809,091600,4359768400,107400,107300,107400,107200,310
|
|
20240809,091500,4326503000,107400,107600,107600,107200,683
|
|
20240809,091400,4253179900,107500,108000,108000,107400,3574
|
|
20240809,091300,3867925200,107900,108000,108100,107500,765
|
|
20240809,091200,3785397700,108000,107800,108100,107800,512
|
|
20240809,091100,3730102100,107700,108000,108000,107500,1249
|
|
20240809,091000,3595593900,108000,108500,108500,107900,1396
|
|
20240809,090900,3444485700,108500,108500,108500,108000,2311
|
|
20240809,090800,3194389400,108500,108600,108800,108300,2299
|
|
20240809,090700,2944891700,108400,108400,108500,108100,5330
|
|
20240809,090600,2367660100,108400,107700,108400,107700,4799
|
|
20240809,090500,1849173600,107700,106600,107700,106600,2475
|
|
20240809,090400,1583884500,106600,106700,106900,106300,1444
|
|
20240809,090300,1430025900,106700,107600,107600,106700,1210
|
|
20240809,090200,1300602400,107500,106100,107900,106000,4382
|
|
20240809,090100,831436600,106000,106500,106500,106000,2509
|
|
20240809,090000,565018100,106300,106100,106700,106100,5324
|