658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,195400,82052778300,70300,70300,70300,70300,0
|
|
20240729,195300,82052778300,70300,70300,70300,70300,0
|
|
20240729,195200,82052778300,70300,70300,70300,70300,0
|
|
20240729,195100,82052778300,70300,70300,70300,70300,0
|
|
20240729,195000,82052778300,70300,70300,70300,70300,0
|
|
20240729,194900,82052778300,70300,70300,70300,70300,0
|
|
20240729,194800,82052778300,70300,70300,70300,70300,0
|
|
20240729,194700,82052778300,70300,70300,70300,70300,0
|
|
20240729,194600,82052778300,70300,70300,70300,70300,0
|
|
20240729,194500,82052778300,70300,70300,70300,70300,0
|
|
20240729,194400,82052778300,70300,70300,70300,70300,0
|
|
20240729,194300,82052778300,70300,70300,70300,70300,0
|
|
20240729,194200,82052778300,70300,70300,70300,70300,0
|
|
20240729,194100,82052778300,70300,70300,70300,70300,0
|
|
20240729,194000,82052778300,70300,70300,70300,70300,0
|
|
20240729,193900,82052778300,70300,70300,70300,70300,0
|
|
20240729,193800,82052778300,70300,70300,70300,70300,0
|
|
20240729,193700,82052778300,70300,70300,70300,70300,0
|
|
20240729,193600,82052778300,70300,70300,70300,70300,0
|
|
20240729,193500,82052778300,70300,70300,70300,70300,0
|
|
20240729,193400,82052778300,70300,70300,70300,70300,0
|
|
20240729,193300,82052778300,70300,70300,70300,70300,0
|
|
20240729,193200,82052778300,70300,70300,70300,70300,0
|
|
20240729,193100,82052778300,70300,70300,70300,70300,0
|
|
20240729,193000,82052778300,70300,70300,70300,70300,0
|
|
20240729,192900,82052778300,70300,70300,70300,70300,0
|
|
20240729,192800,82052778300,70300,70300,70300,70300,0
|
|
20240729,192700,82052778300,70300,70300,70300,70300,0
|
|
20240729,192600,82052778300,70300,70300,70300,70300,0
|
|
20240729,192500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,192400,82052778300,70300,70300,70300,70300,0
|
|
20240729,192300,82052778300,70300,70300,70300,70300,0
|
|
20240729,192200,82052778300,70300,70300,70300,70300,0
|
|
20240729,192100,82052778300,70300,70300,70300,70300,0
|
|
20240729,192000,82052778300,70300,70300,70300,70300,0
|
|
20240729,191900,82052778300,70300,70300,70300,70300,0
|
|
20240729,191800,82052778300,70300,70300,70300,70300,0
|
|
20240729,191700,82052778300,70300,70300,70300,70300,0
|
|
20240729,191600,82052778300,70300,70300,70300,70300,0
|
|
20240729,191500,82052778300,70300,70300,70300,70300,0
|
|
20240729,191400,82052778300,70300,70300,70300,70300,0
|
|
20240729,191300,82052778300,70300,70300,70300,70300,0
|
|
20240729,191200,82052778300,70300,70300,70300,70300,0
|
|
20240729,191100,82052778300,70300,70300,70300,70300,0
|
|
20240729,191000,82052778300,70300,70300,70300,70300,0
|
|
20240729,190900,82052778300,70300,70300,70300,70300,0
|
|
20240729,190800,82052778300,70300,70300,70300,70300,0
|
|
20240729,190700,82052778300,70300,70300,70300,70300,0
|
|
20240729,190600,82052778300,70300,70300,70300,70300,0
|
|
20240729,190500,82052778300,70300,70300,70300,70300,0
|
|
20240729,190400,82052778300,70300,70300,70300,70300,0
|
|
20240729,190300,82052778300,70300,70300,70300,70300,0
|
|
20240729,190200,82052778300,70300,70300,70300,70300,0
|
|
20240729,190100,82052778300,70300,70300,70300,70300,0
|
|
20240729,190000,82052778300,70300,70300,70300,70300,0
|
|
20240729,185900,82052778300,70300,70300,70300,70300,0
|
|
20240729,185800,82052778300,70300,70300,70300,70300,0
|
|
20240729,185700,82052778300,70300,70300,70300,70300,0
|
|
20240729,185600,82052778300,70300,70300,70300,70300,0
|
|
20240729,185500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,185400,82052778300,70300,70300,70300,70300,0
|
|
20240729,185300,82052778300,70300,70300,70300,70300,0
|
|
20240729,185200,82052778300,70300,70300,70300,70300,0
|
|
20240729,185100,82052778300,70300,70300,70300,70300,0
|
|
20240729,185000,82052778300,70300,70300,70300,70300,0
|
|
20240729,184900,82052778300,70300,70300,70300,70300,0
|
|
20240729,184800,82052778300,70300,70300,70300,70300,0
|
|
20240729,184700,82052778300,70300,70300,70300,70300,0
|
|
20240729,184600,82052778300,70300,70300,70300,70300,0
|
|
20240729,184500,82052778300,70300,70300,70300,70300,0
|
|
20240729,184400,82052778300,70300,70300,70300,70300,0
|
|
20240729,184300,82052778300,70300,70300,70300,70300,0
|
|
20240729,184200,82052778300,70300,70300,70300,70300,0
|
|
20240729,184100,82052778300,70300,70300,70300,70300,0
|
|
20240729,184000,82052778300,70300,70300,70300,70300,0
|
|
20240729,183900,82052778300,70300,70300,70300,70300,0
|
|
20240729,183800,82052778300,70300,70300,70300,70300,0
|
|
20240729,183700,82052778300,70300,70300,70300,70300,0
|
|
20240729,183600,82052778300,70300,70300,70300,70300,0
|
|
20240729,183500,82052778300,70300,70300,70300,70300,0
|
|
20240729,183400,82052778300,70300,70300,70300,70300,0
|
|
20240729,183300,82052778300,70300,70300,70300,70300,0
|
|
20240729,183200,82052778300,70300,70300,70300,70300,0
|
|
20240729,183100,82052778300,70300,70300,70300,70300,0
|
|
20240729,183000,82052778300,70300,70300,70300,70300,0
|
|
20240729,182900,82052778300,70300,70300,70300,70300,0
|
|
20240729,182800,82052778300,70300,70300,70300,70300,0
|
|
20240729,182700,82052778300,70300,70300,70300,70300,0
|
|
20240729,182600,82052778300,70300,70300,70300,70300,0
|
|
20240729,182500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,182400,82052778300,70300,70300,70300,70300,0
|
|
20240729,182300,82052778300,70300,70300,70300,70300,0
|
|
20240729,182200,82052778300,70300,70300,70300,70300,0
|
|
20240729,182100,82052778300,70300,70300,70300,70300,0
|
|
20240729,182000,82052778300,70300,70300,70300,70300,0
|
|
20240729,181900,82052778300,70300,70300,70300,70300,0
|
|
20240729,181800,82052778300,70300,70300,70300,70300,0
|
|
20240729,181700,82052778300,70300,70300,70300,70300,0
|
|
20240729,181600,82052778300,70300,70300,70300,70300,0
|
|
20240729,181500,82052778300,70300,70300,70300,70300,0
|
|
20240729,181400,82052778300,70300,70300,70300,70300,0
|
|
20240729,181300,82052778300,70300,70300,70300,70300,0
|
|
20240729,181200,82052778300,70300,70300,70300,70300,0
|
|
20240729,181100,82052778300,70300,70300,70300,70300,0
|
|
20240729,181000,82052778300,70300,70300,70300,70300,0
|
|
20240729,180900,82052778300,70300,70300,70300,70300,0
|
|
20240729,180800,82052778300,70300,70300,70300,70300,0
|
|
20240729,180700,82052778300,70300,70300,70300,70300,0
|
|
20240729,180600,82052778300,70300,70300,70300,70300,0
|
|
20240729,180500,82052778300,70300,70300,70300,70300,0
|
|
20240729,180400,82052778300,70300,70300,70300,70300,0
|
|
20240729,180300,82052778300,70300,70300,70300,70300,0
|
|
20240729,180200,82052778300,70300,70300,70300,70300,0
|
|
20240729,180100,82052778300,70300,70300,70300,70300,0
|
|
20240729,180000,82052778300,70300,70300,70300,70300,0
|
|
20240729,175900,82052778300,70300,70300,70300,70300,0
|
|
20240729,175800,82052778300,70300,70300,70300,70300,0
|
|
20240729,175700,82052778300,70300,70300,70300,70300,0
|
|
20240729,175600,82052778300,70300,70300,70300,70300,0
|
|
20240729,175500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,175400,82052778300,70300,70300,70300,70300,0
|
|
20240729,175300,82052778300,70300,70300,70300,70300,0
|
|
20240729,175200,82052778300,70300,70300,70300,70300,0
|
|
20240729,175100,82052778300,70300,70300,70300,70300,0
|
|
20240729,175000,82052778300,70300,70300,70300,70300,0
|
|
20240729,174900,82052778300,70300,70300,70300,70300,0
|
|
20240729,174800,82052778300,70300,70300,70300,70300,0
|
|
20240729,174700,82052778300,70300,70300,70300,70300,0
|
|
20240729,174600,82052778300,70300,70300,70300,70300,0
|
|
20240729,174500,82052778300,70300,70300,70300,70300,0
|
|
20240729,174400,82052778300,70300,70300,70300,70300,0
|
|
20240729,174300,82052778300,70300,70300,70300,70300,0
|
|
20240729,174200,82052778300,70300,70300,70300,70300,0
|
|
20240729,174100,82052778300,70300,70300,70300,70300,0
|
|
20240729,174000,82052778300,70300,70300,70300,70300,0
|
|
20240729,173900,82052778300,70300,70300,70300,70300,0
|
|
20240729,173800,82052778300,70300,70300,70300,70300,0
|
|
20240729,173700,82052778300,70300,70300,70300,70300,0
|
|
20240729,173600,82052778300,70300,70300,70300,70300,0
|
|
20240729,173500,82052778300,70300,70300,70300,70300,0
|
|
20240729,173400,82052778300,70300,70300,70300,70300,0
|
|
20240729,173300,82052778300,70300,70300,70300,70300,0
|
|
20240729,173200,82052778300,70300,70300,70300,70300,0
|
|
20240729,173100,82052778300,70300,70300,70300,70300,0
|
|
20240729,173000,82052778300,70300,70300,70300,70300,0
|
|
20240729,172900,82052778300,70300,70300,70300,70300,0
|
|
20240729,172800,82052778300,70300,70300,70300,70300,0
|
|
20240729,172700,82052778300,70300,70300,70300,70300,0
|
|
20240729,172600,82052778300,70300,70300,70300,70300,0
|
|
20240729,172500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,172400,82052778300,70300,70300,70300,70300,0
|
|
20240729,172300,82052778300,70300,70300,70300,70300,0
|
|
20240729,172200,82052778300,70300,70300,70300,70300,0
|
|
20240729,172100,82052778300,70300,70300,70300,70300,0
|
|
20240729,172000,82052778300,70300,70300,70300,70300,0
|
|
20240729,171900,82052778300,70300,70300,70300,70300,0
|
|
20240729,171800,82052778300,70300,70300,70300,70300,0
|
|
20240729,171700,82052778300,70300,70300,70300,70300,0
|
|
20240729,171600,82052778300,70300,70300,70300,70300,0
|
|
20240729,171500,82052778300,70300,70300,70300,70300,0
|
|
20240729,171400,82052778300,70300,70300,70300,70300,0
|
|
20240729,171300,82052778300,70300,70300,70300,70300,0
|
|
20240729,171200,82052778300,70300,70300,70300,70300,0
|
|
20240729,171100,82052778300,70300,70300,70300,70300,0
|
|
20240729,171000,82052778300,70300,70300,70300,70300,0
|
|
20240729,170900,82052778300,70300,70300,70300,70300,0
|
|
20240729,170800,82052778300,70300,70300,70300,70300,0
|
|
20240729,170700,82052778300,70300,70300,70300,70300,0
|
|
20240729,170600,82052778300,70300,70300,70300,70300,0
|
|
20240729,170500,82052778300,70300,70300,70300,70300,0
|
|
20240729,170400,82052778300,70300,70300,70300,70300,0
|
|
20240729,170300,82052778300,70300,70300,70300,70300,0
|
|
20240729,170200,82052778300,70300,70300,70300,70300,0
|
|
20240729,170100,82052778300,70300,70300,70300,70300,0
|
|
20240729,170000,82052778300,70300,70300,70300,70300,0
|
|
20240729,165900,82052778300,70300,70300,70300,70300,0
|
|
20240729,165800,82052778300,70300,70300,70300,70300,0
|
|
20240729,165700,82052778300,70300,70300,70300,70300,0
|
|
20240729,165600,82052778300,70300,70300,70300,70300,0
|
|
20240729,165500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,165400,82052778300,70300,70300,70300,70300,0
|
|
20240729,165300,82052778300,70300,70300,70300,70300,0
|
|
20240729,165200,82052778300,70300,70300,70300,70300,0
|
|
20240729,165100,82052778300,70300,70300,70300,70300,0
|
|
20240729,165000,82052778300,70300,70300,70300,70300,0
|
|
20240729,164900,82052778300,70300,70300,70300,70300,0
|
|
20240729,164800,82052778300,70300,70300,70300,70300,0
|
|
20240729,164700,82052778300,70300,70300,70300,70300,0
|
|
20240729,164600,82052778300,70300,70300,70300,70300,0
|
|
20240729,164500,82052778300,70300,70300,70300,70300,0
|
|
20240729,164400,82052778300,70300,70300,70300,70300,0
|
|
20240729,164300,82052778300,70300,70300,70300,70300,0
|
|
20240729,164200,82052778300,70300,70300,70300,70300,0
|
|
20240729,164100,82052778300,70300,70300,70300,70300,0
|
|
20240729,164000,82052778300,70300,70300,70300,70300,0
|
|
20240729,163900,82052778300,70300,70300,70300,70300,0
|
|
20240729,163800,82052778300,70300,70300,70300,70300,0
|
|
20240729,163700,82052778300,70300,70300,70300,70300,0
|
|
20240729,163600,82052778300,70300,70300,70300,70300,0
|
|
20240729,163500,82052778300,70300,70300,70300,70300,0
|
|
20240729,163400,82052778300,70300,70300,70300,70300,0
|
|
20240729,163300,82052778300,70300,70300,70300,70300,0
|
|
20240729,163200,82052778300,70300,70300,70300,70300,0
|
|
20240729,163100,82052778300,70300,70300,70300,70300,0
|
|
20240729,163000,82052778300,70300,70300,70300,70300,0
|
|
20240729,162900,82052778300,70300,70300,70300,70300,0
|
|
20240729,162800,82052778300,70300,70300,70300,70300,0
|
|
20240729,162700,82052778300,70300,70300,70300,70300,0
|
|
20240729,162600,82052778300,70300,70300,70300,70300,0
|
|
20240729,162500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,162400,82052778300,70300,70300,70300,70300,0
|
|
20240729,162300,82052778300,70300,70300,70300,70300,0
|
|
20240729,162200,82052778300,70300,70300,70300,70300,0
|
|
20240729,162100,82052778300,70300,70300,70300,70300,0
|
|
20240729,162000,82052778300,70300,70300,70300,70300,0
|
|
20240729,161900,82052778300,70300,70300,70300,70300,0
|
|
20240729,161800,82052778300,70300,70300,70300,70300,0
|
|
20240729,161700,82052778300,70300,70300,70300,70300,0
|
|
20240729,161600,82052778300,70300,70300,70300,70300,0
|
|
20240729,161500,82052778300,70300,70300,70300,70300,0
|
|
20240729,161400,82052778300,70300,70300,70300,70300,0
|
|
20240729,161300,82052778300,70300,70300,70300,70300,0
|
|
20240729,161200,82052778300,70300,70300,70300,70300,0
|
|
20240729,161100,82052778300,70300,70300,70300,70300,0
|
|
20240729,161000,82052778300,70300,70300,70300,70300,0
|
|
20240729,160900,82052778300,70300,70300,70300,70300,0
|
|
20240729,160800,82052778300,70300,70300,70300,70300,0
|
|
20240729,160700,82052778300,70300,70300,70300,70300,0
|
|
20240729,160600,82052778300,70300,70300,70300,70300,0
|
|
20240729,160500,82052778300,70300,70300,70300,70300,0
|
|
20240729,160400,82052778300,70300,70300,70300,70300,0
|
|
20240729,160300,82052778300,70300,70300,70300,70300,0
|
|
20240729,160200,82052778300,70300,70300,70300,70300,0
|
|
20240729,160100,82052778300,70300,70300,70300,70300,0
|
|
20240729,160000,82052778300,70300,70300,70300,70300,0
|
|
20240729,155900,82052778300,70300,70300,70300,70300,0
|
|
20240729,155800,82052778300,70300,70300,70300,70300,0
|
|
20240729,155700,82052778300,70300,70300,70300,70300,0
|
|
20240729,155600,82052778300,70300,70300,70300,70300,0
|
|
20240729,155500,82052778300,70300,70300,70300,70300,7956
|
|
20240729,155400,82052778300,70300,70300,70300,70300,0
|
|
20240729,155300,82052778300,70300,70300,70300,70300,0
|
|
20240729,155200,82052778300,70300,70300,70300,70300,0
|
|
20240729,155100,82052778300,70300,70300,70300,70300,0
|
|
20240729,155000,82052778300,70300,70300,70300,70300,0
|
|
20240729,154900,82052778300,70300,70300,70300,70300,0
|
|
20240729,154800,82052778300,70300,70300,70300,70300,0
|
|
20240729,154700,82052778300,70300,70300,70300,70300,0
|
|
20240729,154600,82052778300,70300,70300,70300,70300,0
|
|
20240729,154500,82052778300,70300,70300,70300,70300,0
|
|
20240729,154400,82052778300,70300,70300,70300,70300,0
|
|
20240729,154300,82052778300,70300,70300,70300,70300,0
|
|
20240729,154200,82052778300,70300,70300,70300,70300,0
|
|
20240729,154100,82052778300,70300,70300,70300,70300,0
|
|
20240729,154000,82052778300,70300,70300,70300,70300,0
|
|
20240729,153900,82052778300,70300,70300,70300,70300,0
|
|
20240729,153800,82052778300,70300,70300,70300,70300,0
|
|
20240729,153700,82052778300,70300,70300,70300,70300,0
|
|
20240729,153600,82052778300,70300,70300,70300,70300,0
|
|
20240729,153500,82052778300,70300,70300,70300,70300,0
|
|
20240729,153400,82052778300,70300,70300,70300,70300,0
|
|
20240729,153300,82052778300,70300,70300,70300,70300,0
|
|
20240729,153200,82052778300,70300,70300,70300,70300,0
|
|
20240729,153100,82052778300,70300,70300,70300,70300,0
|
|
20240729,153000,82052778300,70300,70300,70300,70300,7956
|
|
20240729,152900,81493471500,70300,70300,70300,70300,0
|
|
20240729,152800,81493471500,70300,70300,70300,70300,0
|
|
20240729,152700,81493471500,70300,70300,70300,70300,0
|
|
20240729,152600,81493471500,70300,70300,70300,70300,0
|
|
20240729,152500,81493471500,70300,70300,70300,70300,0
|
|
20240729,152400,81493471500,70300,70300,70300,70300,0
|
|
20240729,152300,81493471500,70300,70300,70300,70300,0
|
|
20240729,152200,81493471500,70300,70300,70300,70300,0
|
|
20240729,152100,81493471500,70300,70300,70300,70300,0
|
|
20240729,152000,81493471500,70300,70300,70300,70300,0
|
|
20240729,151900,81493471500,70300,70300,70500,70200,3754
|
|
20240729,151800,81229336900,70400,70000,70400,69900,4136
|
|
20240729,151700,80939098000,70000,70100,70100,69900,1511
|
|
20240729,151600,80833389400,70000,70000,70100,69900,2422
|
|
20240729,151500,80663869300,70000,70000,70100,69800,2682
|
|
20240729,151400,80476286500,69800,69900,69900,69700,3180
|
|
20240729,151300,80254235500,69900,70000,70000,69800,5085
|
|
20240729,151200,79898740100,70100,70200,70200,70000,1200
|
|
20240729,151100,79814680800,70200,70200,70200,70100,1187
|
|
20240729,151000,79731454000,70200,70200,70300,70000,2484
|
|
20240729,150900,79557286600,70200,70200,70300,70200,684
|
|
20240729,150800,79509261200,70300,70200,70300,70200,712
|
|
20240729,150700,79459246600,70300,70300,70400,70200,3069
|
|
20240729,150600,79243454000,70400,70400,70500,70300,1337
|
|
20240729,150500,79149348500,70400,70200,70400,70200,1054
|
|
20240729,150400,79075261300,70100,70300,70300,70100,2036
|
|
20240729,150300,78932364200,70300,70200,70300,70200,1488
|
|
20240729,150200,78827820700,70200,70100,70300,70100,932
|
|
20240729,150100,78762419300,70100,70200,70200,70000,2434
|
|
20240729,150000,78591863100,70100,70400,70500,70100,4173
|
|
20240729,145900,78298665800,70400,70400,70500,70400,799
|
|
20240729,145800,78242393400,70500,70400,70500,70300,1828
|
|
20240729,145700,78113720300,70500,70900,70900,70400,4220
|
|
20240729,145600,77815888100,70900,71100,71300,70800,4499
|
|
20240729,145500,77496369400,71100,71300,71300,70900,6115
|
|
20240729,145400,77061348600,71200,70800,71400,70700,11379
|
|
20240729,145300,76252517200,70800,70700,70900,70600,5274
|
|
20240729,145200,75879274600,70600,70600,70600,70300,4626
|
|
20240729,145100,75553117400,70600,70400,70700,70300,4429
|
|
20240729,145000,75240598800,70400,69300,70600,69300,13191
|
|
20240729,144900,74316651200,69500,69400,69500,69200,2608
|
|
20240729,144800,74135886800,69400,69400,69500,69300,1279
|
|
20240729,144700,74047172600,69300,69300,69400,69200,687
|
|
20240729,144600,73999554300,69300,69300,69400,69200,2774
|
|
20240729,144500,73807474300,69400,69400,69400,69300,1913
|
|
20240729,144400,73674890600,69400,69600,69600,69300,1842
|
|
20240729,144300,73546970700,69500,69600,69600,69500,1215
|
|
20240729,144200,73462522500,69500,69700,69900,69500,722
|
|
20240729,144100,73412272000,69700,70000,70000,69600,4060
|
|
20240729,144000,73129043700,70000,69800,70000,69800,806
|
|
20240729,143900,73072708800,69900,70000,70100,69800,1041
|
|
20240729,143800,72999971900,69800,69800,69900,69800,959
|
|
20240729,143700,72932992100,69900,69900,69900,69800,118
|
|
20240729,143600,72924752400,69900,69900,69900,69800,1743
|
|
20240729,143500,72802986200,69900,70000,70000,69900,157
|
|
20240729,143400,72791998900,69900,70000,70100,69900,362
|
|
20240729,143300,72766663500,70100,70000,70100,70000,986
|
|
20240729,143200,72697632300,70000,70100,70100,70000,415
|
|
20240729,143100,72668558100,70100,70000,70200,69900,1834
|
|
20240729,143000,72540067900,70000,69900,70100,69900,544
|
|
20240729,142900,72502012600,70000,70000,70100,70000,798
|
|
20240729,142800,72446140000,70100,70000,70100,70000,224
|
|
20240729,142700,72430445200,70100,70000,70200,69900,987
|
|
20240729,142600,72361292900,70000,69800,70000,69600,1512
|
|
20240729,142500,72255788100,69700,69600,69800,69600,656
|
|
20240729,142400,72210065600,69700,69500,69700,69500,1113
|
|
20240729,142300,72132574400,69500,69400,69600,69300,534
|
|
20240729,142200,72095466700,69500,69500,69600,69300,2362
|
|
20240729,142100,71931572500,69500,69600,69700,69500,3157
|
|
20240729,142000,71712016300,69700,69800,69800,69600,730
|
|
20240729,141900,71661134200,69700,69800,69800,69700,404
|
|
20240729,141800,71632965300,69800,69800,69800,69700,353
|
|
20240729,141700,71608347900,69800,69800,69900,69700,1349
|
|
20240729,141600,71514185200,69700,69600,69800,69600,1336
|
|
20240729,141500,71421103400,69600,69700,69800,69600,1161
|
|
20240729,141400,71340219800,69800,69700,69800,69700,366
|
|
20240729,141300,71314698600,69700,69700,69800,69700,472
|
|
20240729,141200,71281782400,69700,69900,69900,69700,1324
|
|
20240729,141100,71189381600,69800,69900,69900,69800,229
|
|
20240729,141000,71173388500,69800,69800,69900,69800,724
|
|
20240729,140900,71122844000,69800,69800,69900,69800,683
|
|
20240729,140800,71075166300,69900,69900,70000,69800,394
|
|
20240729,140700,71047633700,69900,69800,70000,69700,2319
|
|
20240729,140600,70885610900,69800,69900,69900,69700,1725
|
|
20240729,140500,70765239400,69800,69900,69900,69800,422
|
|
20240729,140400,70735777900,69900,70100,70100,69800,6459
|
|
20240729,140300,70284206300,70100,70100,70100,70000,176
|
|
20240729,140200,70271872800,70000,70000,70100,69900,1285
|
|
20240729,140100,70181929400,70000,70100,70100,70000,281
|
|
20240729,140000,70162250300,70100,70000,70100,70000,518
|
|
20240729,135900,70125958000,70100,70100,70100,70000,209
|
|
20240729,135800,70111316800,70100,70100,70100,70000,383
|
|
20240729,135700,70084502100,70100,70000,70100,69900,796
|
|
20240729,135600,70028818500,70000,70000,70000,69900,519
|
|
20240729,135500,69992496400,70000,70000,70200,70000,2166
|
|
20240729,135400,69840817200,70000,70100,70200,70000,231
|
|
20240729,135300,69824627600,70100,70000,70100,70000,523
|
|
20240729,135200,69787992500,70000,70100,70200,70000,1134
|
|
20240729,135100,69708586600,70100,70200,70200,70100,912
|
|
20240729,135000,69644645000,70200,70200,70300,70100,1124
|
|
20240729,134900,69565789700,70200,70500,70500,70200,1697
|
|
20240729,134800,69446534700,70400,70400,70500,70400,504
|
|
20240729,134700,69411045200,70400,70500,70500,70400,840
|
|
20240729,134600,69351829900,70600,70500,70600,70400,507
|
|
20240729,134500,69316083100,70500,70600,70600,70400,959
|
|
20240729,134400,69248492900,70500,70500,70600,70500,787
|
|
20240729,134300,69193007200,70600,70500,70600,70500,187
|
|
20240729,134200,69179817400,70500,70700,70700,70500,916
|
|
20240729,134100,69115123700,70700,70600,70800,70600,2520
|
|
20240729,134000,68937000800,70700,70700,70700,70600,1371
|
|
20240729,133900,68840145100,70500,70400,70700,70300,3021
|
|
20240729,133800,68627085300,70300,70100,70400,70000,1380
|
|
20240729,133700,68530198500,70200,70000,70200,69800,1341
|
|
20240729,133600,68436100600,70000,69900,70100,69800,2623
|
|
20240729,133500,68252660200,70000,69900,70000,69800,666
|
|
20240729,133400,68206105600,69900,70000,70100,69800,3104
|
|
20240729,133300,67988917900,70100,70100,70100,70000,338
|
|
20240729,133200,67965252200,70100,70100,70200,70000,733
|
|
20240729,133100,67913851700,70000,70200,70200,69800,4701
|
|
20240729,133000,67584748900,70200,70400,70400,70100,3428
|
|
20240729,132900,67344006700,70400,70200,70400,70200,291
|
|
20240729,132800,67323557500,70200,70500,70500,70200,1683
|
|
20240729,132700,67205095300,70500,70400,70600,70400,609
|
|
20240729,132600,67162156400,70500,70300,70600,70300,1053
|
|
20240729,132500,67088038900,70400,70500,70500,70300,454
|
|
20240729,132400,67056079100,70500,70800,70900,70500,2672
|
|
20240729,132300,66867202200,70700,70700,70900,70600,727
|
|
20240729,132200,66815754000,70800,70600,70800,70500,999
|
|
20240729,132100,66745144700,70600,70500,70800,70500,1461
|
|
20240729,132000,66641876000,70500,70300,70500,70300,1015
|
|
20240729,131900,66570347600,70300,70200,70500,70100,1521
|
|
20240729,131800,66463397400,70100,70300,70300,70100,2225
|
|
20240729,131700,66307309800,70200,70200,70300,70200,733
|
|
20240729,131600,66255841000,70300,70400,70500,70200,1661
|
|
20240729,131500,66139046200,70400,70600,70700,70400,2043
|
|
20240729,131400,65994998400,70600,70600,70600,70500,1375
|
|
20240729,131300,65897994900,70600,70700,70700,70500,2001
|
|
20240729,131200,65756723400,70600,70600,70800,70500,1964
|
|
20240729,131100,65617928300,70700,70800,70800,70500,2659
|
|
20240729,131000,65430131500,70700,70700,71100,70600,5779
|
|
20240729,130900,65020638000,70800,70800,70900,70500,3893
|
|
20240729,130800,64745299400,70800,70500,70900,70500,7214
|
|
20240729,130700,64234814200,70400,70300,70700,70300,4466
|
|
20240729,130600,63920123100,70300,70300,70300,70200,799
|
|
20240729,130500,63863978500,70200,70200,70300,70200,1441
|
|
20240729,130400,63762789800,70200,70100,70300,70100,1633
|
|
20240729,130300,63648182400,70100,70300,70300,70100,1668
|
|
20240729,130200,63531178800,70200,70400,70400,70100,1863
|
|
20240729,130100,63400366400,70400,69800,70400,69800,12475
|
|
20240729,130000,62525998900,69800,69700,69800,69600,976
|
|
20240729,125900,62457977400,69500,69500,69700,69500,2338
|
|
20240729,125800,62295234600,69500,69500,69600,69400,1602
|
|
20240729,125700,62183847800,69400,69400,69500,69300,414
|
|
20240729,125600,62155121100,69500,69700,69700,69500,1131
|
|
20240729,125500,62076450500,69700,69700,69700,69600,1668
|
|
20240729,125400,61960250200,69700,69400,69700,69400,2145
|
|
20240729,125300,61811076800,69400,69200,69500,69200,2635
|
|
20240729,125200,61628184700,69200,69100,69300,69100,651
|
|
20240729,125100,61583139900,69200,69100,69200,69100,227
|
|
20240729,125000,61567439000,69100,69000,69100,69000,881
|
|
20240729,124900,61506586400,69000,69000,69100,69000,519
|
|
20240729,124800,61470744000,69000,68900,69100,68900,305
|
|
20240729,124700,61449701700,68900,69000,69000,68900,313
|
|
20240729,124600,61428118000,69000,68800,69100,68700,2783
|
|
20240729,124500,61236375800,68700,68800,68900,68700,617
|
|
20240729,124400,61193924800,68800,69000,69000,68800,233
|
|
20240729,124300,61177880700,69000,68800,69000,68700,601
|
|
20240729,124200,61136487800,68800,68800,69000,68700,1454
|
|
20240729,124100,61036409900,68800,68800,68900,68800,783
|
|
20240729,124000,60982537000,68800,68900,69000,68800,689
|
|
20240729,123900,60935100100,69000,69100,69100,68900,961
|
|
20240729,123800,60868801200,69100,69000,69100,69000,148
|
|
20240729,123700,60858586200,69000,69100,69100,69000,751
|
|
20240729,123600,60806712600,69100,69000,69100,68900,353
|
|
20240729,123500,60782361200,69000,69000,69000,68900,668
|
|
20240729,123400,60736312100,69000,68800,69000,68800,632
|
|
20240729,123300,60692768100,68800,68600,68900,68600,1532
|
|
20240729,123200,60587496700,68600,68700,68700,68500,3086
|
|
20240729,123100,60375780600,68700,68600,68700,68500,2448
|
|
20240729,123000,60207779600,68500,68700,68800,68500,4269
|
|
20240729,122900,59914772700,68700,68800,68800,68700,2080
|
|
20240729,122800,59771849000,68800,68800,68900,68700,985
|
|
20240729,122700,59704077000,68700,68800,68900,68700,2326
|
|
20240729,122600,59544177100,68900,69000,69100,68800,4532
|
|
20240729,122500,59231573300,69000,69100,69100,69000,1127
|
|
20240729,122400,59153753800,69100,69200,69200,69100,1260
|
|
20240729,122300,59066667700,69300,69200,69300,69100,261
|
|
20240729,122200,59048606600,69200,69000,69200,69000,560
|
|
20240729,122100,59009901700,69100,69000,69100,69000,973
|
|
20240729,122000,58942710800,69000,69000,69100,68900,632
|
|
20240729,121900,58899107100,69100,69100,69100,68900,1871
|
|
20240729,121800,58770008700,69100,69100,69200,69000,612
|
|
20240729,121700,58727727000,69100,69100,69200,69100,344
|
|
20240729,121600,58703949800,69100,69300,69300,69000,445
|
|
20240729,121500,58673209600,69300,69200,69300,69000,3471
|
|
20240729,121400,58433166100,69300,69400,69400,69200,411
|
|
20240729,121300,58404696100,69400,69400,69500,69300,1681
|
|
20240729,121200,58288114900,69500,69500,69600,69300,1944
|
|
20240729,121100,58153065300,69500,69400,69500,69300,1177
|
|
20240729,121000,58071353800,69300,69100,69300,69100,908
|
|
20240729,120900,58008537300,69100,69200,69300,69100,641
|
|
20240729,120800,57964211400,69100,69100,69300,69000,713
|
|
20240729,120700,57914925500,69100,68800,69100,68700,988
|
|
20240729,120600,57846810400,68800,69000,69100,68800,2782
|
|
20240729,120500,57655130400,69000,68900,69000,68800,1602
|
|
20240729,120400,57544749900,68900,68700,69100,68700,1309
|
|
20240729,120300,57454532900,68800,68800,68800,68700,903
|
|
20240729,120200,57392461100,68700,68800,68800,68700,1333
|
|
20240729,120100,57300843200,68800,68900,68900,68700,2783
|
|
20240729,120000,57109280500,69000,69100,69100,68900,2280
|
|
20240729,115900,56952002000,69100,69300,69400,69000,4834
|
|
20240729,115800,56617534000,69300,69300,69500,69300,957
|
|
20240729,115700,56551056300,69300,69300,69400,69300,448
|
|
20240729,115600,56519990000,69300,69400,69500,69200,1736
|
|
20240729,115500,56399631100,69400,69400,69500,69400,1048
|
|
20240729,115400,56326819600,69500,69600,69600,69400,517
|
|
20240729,115300,56290891300,69500,69300,69500,69300,1017
|
|
20240729,115200,56220331000,69300,69500,69500,69200,2066
|
|
20240729,115100,56076980500,69500,69600,69600,69500,1184
|
|
20240729,115000,55994684000,69500,69800,69800,69500,2429
|
|
20240729,114900,55825507100,69900,69700,69900,69500,4011
|
|
20240729,114800,55545814700,69700,69300,69800,69300,5534
|
|
20240729,114700,55160568500,69300,69000,69500,68800,6658
|
|
20240729,114600,54699092700,69000,68700,69000,68600,1692
|
|
20240729,114500,54582800000,68700,68600,68700,68500,1000
|
|
20240729,114400,54514242100,68600,68700,68800,68500,2464
|
|
20240729,114300,54345096400,68700,68800,68900,68700,1785
|
|
20240729,114200,54222327100,68800,69000,69100,68700,2380
|
|
20240729,114100,54058232500,69000,69000,69100,68900,2281
|
|
20240729,114000,53900762800,69000,68900,69000,68800,1457
|
|
20240729,113900,53800298700,68900,68900,69000,68900,798
|
|
20240729,113800,53745295500,68900,69000,69000,68700,1712
|
|
20240729,113700,53627408500,69000,69000,69100,68800,671
|
|
20240729,113600,53581103400,69000,68800,69100,68700,4163
|
|
20240729,113500,53294278500,68900,68800,68900,68700,1678
|
|
20240729,113400,53178816800,68900,68900,69000,68800,2090
|
|
20240729,113300,53034915900,68800,68700,68900,68500,1386
|
|
20240729,113200,52939759300,68600,68700,68800,68500,2359
|
|
20240729,113100,52777997800,68700,68600,69000,68400,1677
|
|
20240729,113000,52662841300,68500,68400,68600,68300,1158
|
|
20240729,112900,52583559600,68400,68400,68500,68100,4367
|
|
20240729,112800,52285442500,68400,68800,68900,68400,4602
|
|
20240729,112700,51969761300,69000,69100,69500,68700,7201
|
|
20240729,112600,51472483200,69000,68700,69000,68600,6520
|
|
20240729,112500,51023213500,68700,68400,68700,68300,3129
|
|
20240729,112400,50808862100,68400,68300,68400,68200,2630
|
|
20240729,112300,50629248100,68300,68200,68300,68000,4924
|
|
20240729,112200,50293565900,68100,68200,68400,68000,6862
|
|
20240729,112100,49825997000,68100,68400,68500,67900,15158
|
|
20240729,112000,48793289500,68400,68500,68600,68200,13740
|
|
20240729,111900,47853966400,68500,68800,68900,68500,5520
|
|
20240729,111800,47475322600,68800,68800,69000,68800,1922
|
|
20240729,111700,47342954900,68800,68700,69000,68400,14563
|
|
20240729,111600,46344505000,68700,68800,68900,68500,24309
|
|
20240729,111500,44675300700,68900,69000,69100,68800,14033
|
|
20240729,111400,43707920500,69100,69200,69300,69000,7513
|
|
20240729,111300,43188985800,69200,69300,69400,69100,3939
|
|
20240729,111200,42916201000,69400,69200,69400,69200,1160
|
|
20240729,111100,42835816100,69200,69200,69300,69200,1757
|
|
20240729,111000,42714194300,69200,69100,69200,69100,2010
|
|
20240729,110900,42575256800,69200,69100,69200,69100,1531
|
|
20240729,110800,42469460900,69100,69200,69200,69000,3729
|
|
20240729,110700,42211758200,69200,69300,69300,69100,1984
|
|
20240729,110600,42074445400,69200,69100,69400,69100,5174
|
|
20240729,110500,41716483400,69100,69100,69300,69000,6375
|
|
20240729,110400,41275857900,69200,69400,69600,69000,28158
|
|
20240729,110300,39328309300,69500,69400,69500,69400,1858
|
|
20240729,110200,39199309400,69500,69600,69600,69400,5706
|
|
20240729,110100,38802789800,69600,69800,69800,69600,1291
|
|
20240729,110000,38712892200,69800,69800,69900,69700,2076
|
|
20240729,105900,38568094400,69700,69600,69800,69600,1413
|
|
20240729,105800,38469663400,69700,69800,69800,69700,977
|
|
20240729,105700,38401524700,69800,69700,69800,69700,689
|
|
20240729,105600,38353491600,69800,69900,70000,69600,4317
|
|
20240729,105500,38052070200,70100,69900,70100,69800,5874
|
|
20240729,105400,37641209200,69900,69900,70000,69800,3449
|
|
20240729,105300,37400262900,69900,69800,69900,69700,2035
|
|
20240729,105200,37258112100,69800,69300,69800,69300,2244
|
|
20240729,105100,37101842600,69300,69400,69500,69100,12555
|
|
20240729,105000,36232476200,69300,69600,69700,69300,16148
|
|
20240729,104900,35111270600,69700,69500,69700,69500,2114
|
|
20240729,104800,34964234300,69500,69700,69700,69500,6672
|
|
20240729,104700,34500165800,69700,70000,70100,69600,3661
|
|
20240729,104600,34244631700,70000,69900,70100,69900,1651
|
|
20240729,104500,34129065300,69900,69700,70000,69700,2376
|
|
20240729,104400,33963160200,69700,69700,69800,69600,2040
|
|
20240729,104300,33820973600,69700,69900,69900,69600,8586
|
|
20240729,104200,33222566500,69900,70000,70100,69800,4939
|
|
20240729,104100,32877096900,70000,70000,70100,70000,4152
|
|
20240729,104000,32586420200,70100,70100,70200,70000,2128
|
|
20240729,103900,32437350900,70200,70300,70300,70000,5516
|
|
20240729,103800,32050527000,70200,70200,70200,70000,5758
|
|
20240729,103700,31646787400,70200,70200,70200,70000,2353
|
|
20240729,103600,31481738700,70200,70000,70200,69900,5492
|
|
20240729,103500,31097017000,70000,70000,70100,69800,5955
|
|
20240729,103400,30680255400,70000,69600,70200,69500,11806
|
|
20240729,103300,29855573700,69600,69500,69600,69200,13303
|
|
20240729,103200,28932542300,69500,69800,69900,69400,13529
|
|
20240729,103100,27990963400,69900,70100,70300,69100,35183
|
|
20240729,103000,25540383800,70100,71200,71300,70000,36462
|
|
20240729,102900,22965483700,71200,71500,71500,71100,8194
|
|
20240729,102800,22381756200,71400,71700,71700,71400,13226
|
|
20240729,102700,21435609500,71700,71700,71800,71700,2883
|
|
20240729,102600,21228869500,71700,71800,71900,71700,2954
|
|
20240729,102500,21016987800,71800,71900,71900,71600,7610
|
|
20240729,102400,20470798200,71900,72100,72100,71900,4013
|
|
20240729,102300,20181923100,72100,72200,72200,72100,516
|
|
20240729,102200,20144689600,72200,72200,72300,72200,674
|
|
20240729,102100,20096009400,72200,72200,72300,72100,1055
|
|
20240729,102000,20019878500,72100,72100,72200,72000,669
|
|
20240729,101900,19971619200,72100,72000,72200,71900,2388
|
|
20240729,101800,19799674900,71900,72000,72000,71900,1917
|
|
20240729,101700,19661757900,72000,72100,72100,71900,6260
|
|
20240729,101600,19210885400,72100,72100,72300,72100,2172
|
|
20240729,101500,19054167000,72200,72400,72400,72100,4982
|
|
20240729,101400,18694192500,72400,72600,72700,72400,3709
|
|
20240729,101300,18425285900,72700,72700,72800,72600,312
|
|
20240729,101200,18402605400,72700,72600,72700,72500,714
|
|
20240729,101100,18350780100,72600,72400,72600,72400,1305
|
|
20240729,101000,18256171200,72400,72500,72500,72400,885
|
|
20240729,100900,18192048800,72500,72500,72500,72400,328
|
|
20240729,100800,18168290900,72500,72600,72700,72400,3251
|
|
20240729,100700,17932735800,72700,72800,72800,72600,1087
|
|
20240729,100600,17853678700,72800,73100,73100,72800,919
|
|
20240729,100500,17786667800,73000,73100,73300,73000,2607
|
|
20240729,100400,17595906800,73100,73000,73200,72900,1732
|
|
20240729,100300,17469413700,72900,73000,73000,72800,2737
|
|
20240729,100200,17270019000,73000,72900,73100,72800,2293
|
|
20240729,100100,17102771300,72900,72500,72900,72500,821
|
|
20240729,100000,17043008100,72600,72900,72900,72500,1511
|
|
20240729,095900,16933118200,72900,73000,73000,72800,1347
|
|
20240729,095800,16834853700,72900,72700,73000,72700,1919
|
|
20240729,095700,16695017400,72900,72600,72900,72600,771
|
|
20240729,095600,16638928800,72600,72500,72700,72300,301
|
|
20240729,095500,16617102600,72500,72300,72500,72200,986
|
|
20240729,095400,16545755100,72300,72400,72400,72200,1553
|
|
20240729,095300,16433488700,72400,72500,72600,72400,1733
|
|
20240729,095200,16307922100,72500,72700,72700,72500,2094
|
|
20240729,095100,16156006800,72700,72400,72700,72400,1500
|
|
20240729,095000,16047243800,72500,72600,72600,72300,2061
|
|
20240729,094900,15897862600,72500,72400,72500,72300,2755
|
|
20240729,094800,15698361900,72400,72100,72500,72000,2830
|
|
20240729,094700,15494001100,72000,72300,72300,72000,3736
|
|
20240729,094600,15224807600,72200,72200,72200,72100,2376
|
|
20240729,094500,15053380000,72100,72200,72300,72100,2092
|
|
20240729,094400,14902527200,72200,72500,72500,72200,1095
|
|
20240729,094300,14823358600,72400,72200,72700,72200,1347
|
|
20240729,094200,14725902800,72300,72400,72500,72200,1523
|
|
20240729,094100,14615809600,72400,72500,72600,72400,788
|
|
20240729,094000,14558713400,72500,72600,72700,72400,1459
|
|
20240729,093900,14452901900,72600,72300,72600,72200,7193
|
|
20240729,093800,13932706200,72400,72400,72500,72300,1695
|
|
20240729,093700,13809988300,72400,72300,72600,72300,1482
|
|
20240729,093600,13702685300,72400,72300,72700,72000,3136
|
|
20240729,093500,13475535600,72200,71900,72300,71700,7294
|
|
20240729,093400,12951667500,71900,72200,72300,71600,18196
|
|
20240729,093300,11643252800,72200,72600,72700,72200,8665
|
|
20240729,093200,11015769500,72500,72800,73000,72500,3265
|
|
20240729,093100,10778501000,72900,72900,73100,72700,3753
|
|
20240729,093000,10504975000,72800,72700,72900,72700,1487
|
|
20240729,092900,10396801900,72800,72700,72800,72600,3822
|
|
20240729,092800,10119227600,72600,72600,72800,72500,3743
|
|
20240729,092700,9847582000,72700,73000,73100,72600,6314
|
|
20240729,092600,9387522400,73000,73000,73400,72900,2736
|
|
20240729,092500,9187348200,72900,73200,73200,72900,2753
|
|
20240729,092400,8986342000,73200,73500,73600,73100,1579
|
|
20240729,092300,8870551200,73500,73100,73600,72900,1996
|
|
20240729,092200,8724341300,73100,73000,73300,72800,1631
|
|
20240729,092100,8605236500,73100,73100,73100,72800,2599
|
|
20240729,092000,8415481700,73100,72900,73100,72800,2152
|
|
20240729,091900,8258434800,72900,73700,73700,72800,11992
|
|
20240729,091800,7380356700,73800,73900,74000,73700,1171
|
|
20240729,091700,7293871700,73900,74000,74000,73600,2049
|
|
20240729,091600,7142591900,74100,73700,74200,73600,2146
|
|
20240729,091500,6984142300,73700,73600,73800,73600,713
|
|
20240729,091400,6931576200,73600,73900,73900,73500,2311
|
|
20240729,091300,6761177000,74000,73900,74500,73900,3350
|
|
20240729,091200,6512882300,73900,73500,74100,73400,2395
|
|
20240729,091100,6336425300,73500,73500,73700,73400,1593
|
|
20240729,091000,6219333400,73500,73500,73600,73400,2267
|
|
20240729,090900,6052758800,73500,73300,73600,73000,4046
|
|
20240729,090800,5756575300,73400,74100,74200,73300,4291
|
|
20240729,090700,5439629800,74100,74100,74300,74000,2150
|
|
20240729,090600,5280252700,74200,74000,74800,73500,9221
|
|
20240729,090500,4595932600,74000,73100,74000,72800,4565
|
|
20240729,090400,4261352600,73000,72500,73000,72400,8070
|
|
20240729,090300,3675910300,72600,72700,73000,72400,8756
|
|
20240729,090200,3039916200,72800,73000,73300,72600,19290
|
|
20240729,090100,1633043600,73100,73600,73700,73000,9171
|
|
20240729,090000,961230900,73500,74500,74500,73200,12769
|