630 lines
36 KiB
CSV
630 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,192600,13710748900,137700,137700,137700,137700,0
|
|
20240705,192500,13710748900,137700,137700,137700,137700,0
|
|
20240705,192400,13710748900,137700,137700,137700,137700,0
|
|
20240705,192300,13710748900,137700,137700,137700,137700,0
|
|
20240705,192200,13710748900,137700,137700,137700,137700,0
|
|
20240705,192100,13710748900,137700,137700,137700,137700,0
|
|
20240705,192000,13710748900,137700,137700,137700,137700,0
|
|
20240705,191900,13710748900,137700,137700,137700,137700,0
|
|
20240705,191800,13710748900,137700,137700,137700,137700,0
|
|
20240705,191700,13710748900,137700,137700,137700,137700,0
|
|
20240705,191600,13710748900,137700,137700,137700,137700,0
|
|
20240705,191500,13710748900,137700,137700,137700,137700,0
|
|
20240705,191400,13710748900,137700,137700,137700,137700,0
|
|
20240705,191300,13710748900,137700,137700,137700,137700,0
|
|
20240705,191200,13710748900,137700,137700,137700,137700,0
|
|
20240705,191100,13710748900,137700,137700,137700,137700,0
|
|
20240705,191000,13710748900,137700,137700,137700,137700,0
|
|
20240705,190900,13710748900,137700,137700,137700,137700,0
|
|
20240705,190800,13710748900,137700,137700,137700,137700,0
|
|
20240705,190700,13710748900,137700,137700,137700,137700,0
|
|
20240705,190600,13710748900,137700,137700,137700,137700,0
|
|
20240705,190500,13710748900,137700,137700,137700,137700,0
|
|
20240705,190400,13710748900,137700,137700,137700,137700,0
|
|
20240705,190300,13710748900,137700,137700,137700,137700,0
|
|
20240705,190200,13710748900,137700,137700,137700,137700,0
|
|
20240705,190100,13710748900,137700,137700,137700,137700,0
|
|
20240705,190000,13710748900,137700,137700,137700,137700,0
|
|
20240705,185900,13710748900,137700,137700,137700,137700,0
|
|
20240705,185800,13710748900,137700,137700,137700,137700,0
|
|
20240705,185700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,185600,13710748900,137700,137700,137700,137700,0
|
|
20240705,185500,13710748900,137700,137700,137700,137700,0
|
|
20240705,185400,13710748900,137700,137700,137700,137700,0
|
|
20240705,185300,13710748900,137700,137700,137700,137700,0
|
|
20240705,185200,13710748900,137700,137700,137700,137700,0
|
|
20240705,185100,13710748900,137700,137700,137700,137700,0
|
|
20240705,185000,13710748900,137700,137700,137700,137700,0
|
|
20240705,184900,13710748900,137700,137700,137700,137700,0
|
|
20240705,184800,13710748900,137700,137700,137700,137700,0
|
|
20240705,184700,13710748900,137700,137700,137700,137700,0
|
|
20240705,184600,13710748900,137700,137700,137700,137700,0
|
|
20240705,184500,13710748900,137700,137700,137700,137700,0
|
|
20240705,184400,13710748900,137700,137700,137700,137700,0
|
|
20240705,184300,13710748900,137700,137700,137700,137700,0
|
|
20240705,184200,13710748900,137700,137700,137700,137700,0
|
|
20240705,184100,13710748900,137700,137700,137700,137700,0
|
|
20240705,184000,13710748900,137700,137700,137700,137700,0
|
|
20240705,183900,13710748900,137700,137700,137700,137700,0
|
|
20240705,183800,13710748900,137700,137700,137700,137700,0
|
|
20240705,183700,13710748900,137700,137700,137700,137700,0
|
|
20240705,183600,13710748900,137700,137700,137700,137700,0
|
|
20240705,183500,13710748900,137700,137700,137700,137700,0
|
|
20240705,183400,13710748900,137700,137700,137700,137700,0
|
|
20240705,183300,13710748900,137700,137700,137700,137700,0
|
|
20240705,183200,13710748900,137700,137700,137700,137700,0
|
|
20240705,183100,13710748900,137700,137700,137700,137700,0
|
|
20240705,183000,13710748900,137700,137700,137700,137700,0
|
|
20240705,182900,13710748900,137700,137700,137700,137700,0
|
|
20240705,182800,13710748900,137700,137700,137700,137700,0
|
|
20240705,182700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,182600,13710748900,137700,137700,137700,137700,0
|
|
20240705,182500,13710748900,137700,137700,137700,137700,0
|
|
20240705,182400,13710748900,137700,137700,137700,137700,0
|
|
20240705,182300,13710748900,137700,137700,137700,137700,0
|
|
20240705,182200,13710748900,137700,137700,137700,137700,0
|
|
20240705,182100,13710748900,137700,137700,137700,137700,0
|
|
20240705,182000,13710748900,137700,137700,137700,137700,0
|
|
20240705,181900,13710748900,137700,137700,137700,137700,0
|
|
20240705,181800,13710748900,137700,137700,137700,137700,0
|
|
20240705,181700,13710748900,137700,137700,137700,137700,0
|
|
20240705,181600,13710748900,137700,137700,137700,137700,0
|
|
20240705,181500,13710748900,137700,137700,137700,137700,0
|
|
20240705,181400,13710748900,137700,137700,137700,137700,0
|
|
20240705,181300,13710748900,137700,137700,137700,137700,0
|
|
20240705,181200,13710748900,137700,137700,137700,137700,0
|
|
20240705,181100,13710748900,137700,137700,137700,137700,0
|
|
20240705,181000,13710748900,137700,137700,137700,137700,0
|
|
20240705,180900,13710748900,137700,137700,137700,137700,0
|
|
20240705,180800,13710748900,137700,137700,137700,137700,0
|
|
20240705,180700,13710748900,137700,137700,137700,137700,0
|
|
20240705,180600,13710748900,137700,137700,137700,137700,0
|
|
20240705,180500,13710748900,137700,137700,137700,137700,0
|
|
20240705,180400,13710748900,137700,137700,137700,137700,0
|
|
20240705,180300,13710748900,137700,137700,137700,137700,0
|
|
20240705,180200,13710748900,137700,137700,137700,137700,0
|
|
20240705,180100,13710748900,137700,137700,137700,137700,0
|
|
20240705,180000,13710748900,137700,137700,137700,137700,0
|
|
20240705,175900,13710748900,137700,137700,137700,137700,0
|
|
20240705,175800,13710748900,137700,137700,137700,137700,0
|
|
20240705,175700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,175600,13710748900,137700,137700,137700,137700,0
|
|
20240705,175500,13710748900,137700,137700,137700,137700,0
|
|
20240705,175400,13710748900,137700,137700,137700,137700,0
|
|
20240705,175300,13710748900,137700,137700,137700,137700,0
|
|
20240705,175200,13710748900,137700,137700,137700,137700,0
|
|
20240705,175100,13710748900,137700,137700,137700,137700,0
|
|
20240705,175000,13710748900,137700,137700,137700,137700,0
|
|
20240705,174900,13710748900,137700,137700,137700,137700,0
|
|
20240705,174800,13710748900,137700,137700,137700,137700,0
|
|
20240705,174700,13710748900,137700,137700,137700,137700,0
|
|
20240705,174600,13710748900,137700,137700,137700,137700,0
|
|
20240705,174500,13710748900,137700,137700,137700,137700,0
|
|
20240705,174400,13710748900,137700,137700,137700,137700,0
|
|
20240705,174300,13710748900,137700,137700,137700,137700,0
|
|
20240705,174200,13710748900,137700,137700,137700,137700,0
|
|
20240705,174100,13710748900,137700,137700,137700,137700,0
|
|
20240705,174000,13710748900,137700,137700,137700,137700,0
|
|
20240705,173900,13710748900,137700,137700,137700,137700,0
|
|
20240705,173800,13710748900,137700,137700,137700,137700,0
|
|
20240705,173700,13710748900,137700,137700,137700,137700,0
|
|
20240705,173600,13710748900,137700,137700,137700,137700,0
|
|
20240705,173500,13710748900,137700,137700,137700,137700,0
|
|
20240705,173400,13710748900,137700,137700,137700,137700,0
|
|
20240705,173300,13710748900,137700,137700,137700,137700,0
|
|
20240705,173200,13710748900,137700,137700,137700,137700,0
|
|
20240705,173100,13710748900,137700,137700,137700,137700,0
|
|
20240705,173000,13710748900,137700,137700,137700,137700,0
|
|
20240705,172900,13710748900,137700,137700,137700,137700,0
|
|
20240705,172800,13710748900,137700,137700,137700,137700,0
|
|
20240705,172700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,172600,13710748900,137700,137700,137700,137700,0
|
|
20240705,172500,13710748900,137700,137700,137700,137700,0
|
|
20240705,172400,13710748900,137700,137700,137700,137700,0
|
|
20240705,172300,13710748900,137700,137700,137700,137700,0
|
|
20240705,172200,13710748900,137700,137700,137700,137700,0
|
|
20240705,172100,13710748900,137700,137700,137700,137700,0
|
|
20240705,172000,13710748900,137700,137700,137700,137700,0
|
|
20240705,171900,13710748900,137700,137700,137700,137700,0
|
|
20240705,171800,13710748900,137700,137700,137700,137700,0
|
|
20240705,171700,13710748900,137700,137700,137700,137700,0
|
|
20240705,171600,13710748900,137700,137700,137700,137700,0
|
|
20240705,171500,13710748900,137700,137700,137700,137700,0
|
|
20240705,171400,13710748900,137700,137700,137700,137700,0
|
|
20240705,171300,13710748900,137700,137700,137700,137700,0
|
|
20240705,171200,13710748900,137700,137700,137700,137700,0
|
|
20240705,171100,13710748900,137700,137700,137700,137700,0
|
|
20240705,171000,13710748900,137700,137700,137700,137700,0
|
|
20240705,170900,13710748900,137700,137700,137700,137700,0
|
|
20240705,170800,13710748900,137700,137700,137700,137700,0
|
|
20240705,170700,13710748900,137700,137700,137700,137700,0
|
|
20240705,170600,13710748900,137700,137700,137700,137700,0
|
|
20240705,170500,13710748900,137700,137700,137700,137700,0
|
|
20240705,170400,13710748900,137700,137700,137700,137700,0
|
|
20240705,170300,13710748900,137700,137700,137700,137700,0
|
|
20240705,170200,13710748900,137700,137700,137700,137700,0
|
|
20240705,170100,13710748900,137700,137700,137700,137700,0
|
|
20240705,170000,13710748900,137700,137700,137700,137700,0
|
|
20240705,165900,13710748900,137700,137700,137700,137700,0
|
|
20240705,165800,13710748900,137700,137700,137700,137700,0
|
|
20240705,165700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,165600,13710748900,137700,137700,137700,137700,0
|
|
20240705,165500,13710748900,137700,137700,137700,137700,0
|
|
20240705,165400,13710748900,137700,137700,137700,137700,0
|
|
20240705,165300,13710748900,137700,137700,137700,137700,0
|
|
20240705,165200,13710748900,137700,137700,137700,137700,0
|
|
20240705,165100,13710748900,137700,137700,137700,137700,0
|
|
20240705,165000,13710748900,137700,137700,137700,137700,0
|
|
20240705,164900,13710748900,137700,137700,137700,137700,0
|
|
20240705,164800,13710748900,137700,137700,137700,137700,0
|
|
20240705,164700,13710748900,137700,137700,137700,137700,0
|
|
20240705,164600,13710748900,137700,137700,137700,137700,0
|
|
20240705,164500,13710748900,137700,137700,137700,137700,0
|
|
20240705,164400,13710748900,137700,137700,137700,137700,0
|
|
20240705,164300,13710748900,137700,137700,137700,137700,0
|
|
20240705,164200,13710748900,137700,137700,137700,137700,0
|
|
20240705,164100,13710748900,137700,137700,137700,137700,0
|
|
20240705,164000,13710748900,137700,137700,137700,137700,0
|
|
20240705,163900,13710748900,137700,137700,137700,137700,0
|
|
20240705,163800,13710748900,137700,137700,137700,137700,0
|
|
20240705,163700,13710748900,137700,137700,137700,137700,0
|
|
20240705,163600,13710748900,137700,137700,137700,137700,0
|
|
20240705,163500,13710748900,137700,137700,137700,137700,0
|
|
20240705,163400,13710748900,137700,137700,137700,137700,0
|
|
20240705,163300,13710748900,137700,137700,137700,137700,0
|
|
20240705,163200,13710748900,137700,137700,137700,137700,0
|
|
20240705,163100,13710748900,137700,137700,137700,137700,0
|
|
20240705,163000,13710748900,137700,137700,137700,137700,0
|
|
20240705,162900,13710748900,137700,137700,137700,137700,0
|
|
20240705,162800,13710748900,137700,137700,137700,137700,0
|
|
20240705,162700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,162600,13710748900,137700,137700,137700,137700,0
|
|
20240705,162500,13710748900,137700,137700,137700,137700,0
|
|
20240705,162400,13710748900,137700,137700,137700,137700,0
|
|
20240705,162300,13710748900,137700,137700,137700,137700,0
|
|
20240705,162200,13710748900,137700,137700,137700,137700,0
|
|
20240705,162100,13710748900,137700,137700,137700,137700,0
|
|
20240705,162000,13710748900,137700,137700,137700,137700,0
|
|
20240705,161900,13710748900,137700,137700,137700,137700,0
|
|
20240705,161800,13710748900,137700,137700,137700,137700,0
|
|
20240705,161700,13710748900,137700,137700,137700,137700,0
|
|
20240705,161600,13710748900,137700,137700,137700,137700,0
|
|
20240705,161500,13710748900,137700,137700,137700,137700,0
|
|
20240705,161400,13710748900,137700,137700,137700,137700,0
|
|
20240705,161300,13710748900,137700,137700,137700,137700,0
|
|
20240705,161200,13710748900,137700,137700,137700,137700,0
|
|
20240705,161100,13710748900,137700,137700,137700,137700,0
|
|
20240705,161000,13710748900,137700,137700,137700,137700,0
|
|
20240705,160900,13710748900,137700,137700,137700,137700,0
|
|
20240705,160800,13710748900,137700,137700,137700,137700,0
|
|
20240705,160700,13710748900,137700,137700,137700,137700,0
|
|
20240705,160600,13710748900,137700,137700,137700,137700,0
|
|
20240705,160500,13710748900,137700,137700,137700,137700,0
|
|
20240705,160400,13710748900,137700,137700,137700,137700,0
|
|
20240705,160300,13710748900,137700,137700,137700,137700,0
|
|
20240705,160200,13710748900,137700,137700,137700,137700,0
|
|
20240705,160100,13710748900,137700,137700,137700,137700,0
|
|
20240705,160000,13710748900,137700,137700,137700,137700,0
|
|
20240705,155900,13710748900,137700,137700,137700,137700,0
|
|
20240705,155800,13710748900,137700,137700,137700,137700,0
|
|
20240705,155700,13710748900,137700,137700,137700,137700,1004
|
|
20240705,155600,13710748900,137700,137700,137700,137700,0
|
|
20240705,155500,13710748900,137700,137700,137700,137700,0
|
|
20240705,155400,13710748900,137700,137700,137700,137700,0
|
|
20240705,155300,13710748900,137700,137700,137700,137700,0
|
|
20240705,155200,13710748900,137700,137700,137700,137700,0
|
|
20240705,155100,13710748900,137700,137700,137700,137700,0
|
|
20240705,155000,13710748900,137700,137700,137700,137700,0
|
|
20240705,154900,13710748900,137700,137700,137700,137700,0
|
|
20240705,154800,13710748900,137700,137700,137700,137700,0
|
|
20240705,154700,13710748900,137700,137700,137700,137700,0
|
|
20240705,154600,13710748900,137700,137700,137700,137700,0
|
|
20240705,154500,13710748900,137700,137700,137700,137700,0
|
|
20240705,154400,13710748900,137700,137700,137700,137700,0
|
|
20240705,154300,13710748900,137700,137700,137700,137700,0
|
|
20240705,154200,13710748900,137700,137700,137700,137700,0
|
|
20240705,154100,13710748900,137700,137700,137700,137700,0
|
|
20240705,154000,13710748900,137700,137700,137700,137700,0
|
|
20240705,153900,13710748900,137700,137700,137700,137700,0
|
|
20240705,153800,13710748900,137700,137700,137700,137700,0
|
|
20240705,153700,13710748900,137700,137700,137700,137700,0
|
|
20240705,153600,13710748900,137700,137700,137700,137700,0
|
|
20240705,153500,13710748900,137700,137700,137700,137700,0
|
|
20240705,153400,13710748900,137700,137700,137700,137700,0
|
|
20240705,153300,13710748900,137700,137700,137700,137700,0
|
|
20240705,153200,13710748900,137700,137700,137700,137700,0
|
|
20240705,153100,13710748900,137700,137700,137700,137700,0
|
|
20240705,153000,13710748900,137700,137700,137700,137700,1004
|
|
20240705,152900,13572498100,137600,137600,137600,137600,0
|
|
20240705,152800,13572498100,137600,137600,137600,137600,0
|
|
20240705,152700,13572498100,137600,137600,137600,137600,0
|
|
20240705,152600,13572498100,137600,137600,137600,137600,0
|
|
20240705,152500,13572498100,137600,137600,137600,137600,0
|
|
20240705,152400,13572498100,137600,137600,137600,137600,0
|
|
20240705,152300,13572498100,137600,137600,137600,137600,0
|
|
20240705,152200,13572498100,137600,137600,137600,137600,0
|
|
20240705,152100,13572498100,137600,137600,137600,137600,0
|
|
20240705,152000,13572498100,137600,137600,137600,137600,0
|
|
20240705,151900,13572498100,137600,137600,137900,137500,87
|
|
20240705,151800,13560522800,137600,137500,137900,137500,94
|
|
20240705,151700,13547581700,137600,137700,137900,137500,242
|
|
20240705,151600,13514260400,137900,137900,137900,137700,259
|
|
20240705,151500,13478572300,137800,137800,137900,137700,173
|
|
20240705,151400,13454732400,137900,137700,137900,137600,180
|
|
20240705,151300,13429931700,137700,137700,137900,137600,190
|
|
20240705,151200,13403763400,137600,137600,137900,137300,328
|
|
20240705,151100,13358647800,137700,137300,137700,137300,411
|
|
20240705,151000,13302153600,137300,137400,137400,137100,101
|
|
20240705,150900,13288286700,137200,137600,137800,137100,617
|
|
20240705,150800,13203491600,137500,137800,137900,137500,585
|
|
20240705,150700,13122897800,137800,137900,138000,137800,456
|
|
20240705,150600,13059994700,137900,137900,138000,137900,233
|
|
20240705,150500,13027860300,137900,138000,138000,137900,325
|
|
20240705,150400,12983024700,137900,138000,138300,137900,204
|
|
20240705,150300,12954867800,138000,138000,138300,138000,403
|
|
20240705,150200,12899190200,138000,138000,138300,138000,285
|
|
20240705,150100,12859836800,138000,138100,138400,137900,190
|
|
20240705,150000,12833586700,138100,138300,138500,138100,401
|
|
20240705,145900,12778148900,138300,138200,138500,138000,225
|
|
20240705,145800,12747051400,138300,138400,138500,138000,402
|
|
20240705,145700,12691477800,138400,138300,138500,138000,760
|
|
20240705,145600,12586374200,138400,138400,138500,138200,156
|
|
20240705,145500,12564785100,138400,138200,138500,138100,719
|
|
20240705,145400,12465416500,138200,138500,138500,138100,273
|
|
20240705,145300,12427656200,138400,138400,138500,138100,352
|
|
20240705,145200,12378943800,138400,138200,138500,138000,327
|
|
20240705,145100,12333713600,138200,138100,138500,138000,269
|
|
20240705,145000,12296519800,138100,138200,138500,138000,400
|
|
20240705,144900,12241171600,138400,138000,138400,138000,204
|
|
20240705,144800,12212984200,138000,138100,138500,138000,250
|
|
20240705,144700,12178436000,138000,138500,138500,138000,224
|
|
20240705,144600,12147448100,138100,138400,138500,137800,349
|
|
20240705,144500,12099233900,138300,138200,138400,137900,291
|
|
20240705,144400,12059051700,138500,137900,138500,137900,344
|
|
20240705,144300,12011476300,138200,138100,138500,137900,329
|
|
20240705,144200,11965989000,138500,138000,138500,137900,318
|
|
20240705,144100,11922062100,137900,138100,138500,137800,247
|
|
20240705,144000,11887935000,138200,137900,138200,137800,172
|
|
20240705,143900,11864193900,138100,138100,138300,137800,244
|
|
20240705,143800,11830516000,138100,137900,138400,137700,335
|
|
20240705,143700,11784276800,137900,137800,138300,137700,253
|
|
20240705,143600,11749362800,138100,138000,138200,137700,180
|
|
20240705,143500,11724536800,138200,137900,138400,137800,298
|
|
20240705,143400,11683381000,137900,138000,138300,137700,203
|
|
20240705,143300,11655368200,138100,138100,138100,137800,179
|
|
20240705,143200,11630658600,138100,137900,138300,137700,299
|
|
20240705,143100,11589407700,138000,137900,138100,137800,206
|
|
20240705,143000,11560990900,137900,137800,138200,137600,299
|
|
20240705,142900,11519787300,137800,137800,138200,137600,190
|
|
20240705,142800,11493583500,137900,137800,138200,137500,281
|
|
20240705,142700,11454860900,137800,138200,138300,137800,257
|
|
20240705,142600,11419370700,138000,137800,138300,137700,216
|
|
20240705,142500,11389558100,137800,137700,138400,137600,145
|
|
20240705,142400,11369564900,137800,137900,138300,137500,289
|
|
20240705,142300,11329680100,137900,137600,138300,137600,235
|
|
20240705,142200,11297261100,137600,137600,138300,137600,209
|
|
20240705,142100,11268477300,138300,137800,138300,137600,355
|
|
20240705,142000,11219501000,137700,137800,138200,137700,234
|
|
20240705,141900,11187221300,137800,137700,138100,137600,244
|
|
20240705,141800,11153597600,137700,137700,138300,137700,305
|
|
20240705,141700,11111548900,137800,138400,138400,137800,218
|
|
20240705,141600,11081472600,137900,138100,138500,137900,376
|
|
20240705,141500,11029550300,138000,138200,138300,138000,190
|
|
20240705,141400,11003302500,138300,138100,138500,138100,274
|
|
20240705,141300,10965403400,138100,138500,138500,138100,210
|
|
20240705,141200,10936347200,138100,138300,138500,138100,165
|
|
20240705,141100,10913517400,138500,138300,138500,138300,188
|
|
20240705,141000,10887501500,138300,138300,138400,138100,158
|
|
20240705,140900,10865657700,138000,138100,138400,138000,188
|
|
20240705,140800,10839675000,138100,138300,138400,138000,249
|
|
20240705,140700,10805255800,138300,138300,138300,138000,273
|
|
20240705,140600,10767542400,138300,138400,138400,138200,272
|
|
20240705,140500,10729925200,138300,138400,138500,138300,199
|
|
20240705,140400,10702386400,138300,138300,138400,138000,213
|
|
20240705,140300,10672952200,138300,138700,138900,138200,315
|
|
20240705,140200,10629349500,138700,138900,138900,138500,280
|
|
20240705,140100,10590526000,139000,138900,139000,138600,163
|
|
20240705,140000,10567889600,138900,138900,139000,138600,183
|
|
20240705,135900,10542484400,138900,138700,139000,138600,211
|
|
20240705,135800,10513171500,138700,139000,139000,138600,172
|
|
20240705,135700,10489282800,138400,139000,139000,138400,430
|
|
20240705,135600,10429609800,138900,138800,139000,138700,231
|
|
20240705,135500,10397535300,138700,138500,138900,138300,117
|
|
20240705,135400,10381316600,138400,138500,138900,138300,249
|
|
20240705,135300,10346799200,138500,138400,138500,138300,203
|
|
20240705,135200,10318689900,138400,138500,138700,138300,276
|
|
20240705,135100,10280484400,138400,138700,138900,138400,301
|
|
20240705,135000,10238737400,138900,138700,138900,138600,88
|
|
20240705,134900,10226526900,138900,138500,138900,138400,186
|
|
20240705,134800,10200728600,138400,138700,138900,138400,202
|
|
20240705,134700,10172704600,138800,138700,139000,138600,232
|
|
20240705,134600,10140484700,138700,138800,138900,138700,107
|
|
20240705,134500,10125632300,138500,138700,139000,138500,231
|
|
20240705,134400,10093584700,138900,138800,138900,138700,141
|
|
20240705,134300,10074013800,138900,138500,138900,138400,158
|
|
20240705,134200,10052120400,138500,138600,139000,138500,252
|
|
20240705,134100,10017162000,138500,138900,139000,138500,214
|
|
20240705,134000,9987458500,138800,138700,139000,138500,160
|
|
20240705,133900,9965262100,138600,139000,139000,138400,216
|
|
20240705,133800,9935305500,138700,138900,139000,138600,169
|
|
20240705,133700,9911847600,138900,138600,139000,138500,314
|
|
20240705,133600,9868265000,138800,138800,138900,138500,168
|
|
20240705,133500,9844953400,138800,138600,138800,138500,181
|
|
20240705,133400,9819835200,138700,139000,139000,138500,114
|
|
20240705,133300,9804015600,138900,138900,138900,138300,224
|
|
20240705,133200,9772948500,138700,138600,139000,138200,210
|
|
20240705,133100,9743829000,138600,138600,138900,138500,184
|
|
20240705,133000,9718308400,138600,138600,138900,138400,337
|
|
20240705,132900,9671597400,138600,138700,139000,138600,180
|
|
20240705,132800,9646620500,139000,138600,139000,138500,221
|
|
20240705,132700,9615938700,138600,138900,138900,138400,203
|
|
20240705,132600,9587781600,138700,138600,138900,138500,161
|
|
20240705,132500,9565451600,138600,138500,138800,138500,216
|
|
20240705,132400,9535511800,138600,138700,138900,138400,200
|
|
20240705,132300,9507793900,138800,138800,139000,138700,310
|
|
20240705,132200,9464769400,138800,138900,139000,138700,200
|
|
20240705,132100,9436996400,138800,139100,139100,138500,188
|
|
20240705,132000,9410897500,139100,138900,139100,138900,197
|
|
20240705,131900,9383513900,138900,139100,139100,138700,149
|
|
20240705,131800,9362812200,139100,139100,139100,138400,263
|
|
20240705,131700,9326302300,139100,139000,139100,138900,370
|
|
20240705,131600,9274867300,139000,139100,139100,138900,150
|
|
20240705,131500,9254016400,139100,139000,139300,138700,237
|
|
20240705,131400,9221082300,139000,139200,139300,139000,197
|
|
20240705,131300,9193682300,139400,139200,139400,139000,169
|
|
20240705,131200,9170154900,139200,139300,139500,138900,202
|
|
20240705,131100,9142052300,139400,139400,139500,139300,282
|
|
20240705,131000,9102738500,139400,139400,139500,139100,265
|
|
20240705,130900,9065811800,139400,139500,139500,139300,550
|
|
20240705,130800,8989155100,139500,139500,139500,139400,238
|
|
20240705,130700,8955960300,139500,139400,139500,139400,146
|
|
20240705,130600,8935600500,139400,139500,139500,139400,324
|
|
20240705,130500,8890412400,139500,139500,139500,139500,161
|
|
20240705,130400,8867952900,139500,139500,139500,139400,84
|
|
20240705,130300,8856235700,139500,139500,139500,139400,226
|
|
20240705,130200,8824714000,139500,139500,139500,139400,131
|
|
20240705,130100,8806439600,139400,139400,139400,139300,306
|
|
20240705,130000,8763789900,139300,139400,139400,139300,126
|
|
20240705,125900,8746232200,139400,139400,139500,139300,349
|
|
20240705,125800,8697570300,139400,139400,139500,139300,368
|
|
20240705,125700,8646271500,139400,139400,139400,139300,245
|
|
20240705,125600,8612133400,139400,139300,139400,139300,260
|
|
20240705,125500,8575897100,139300,139300,139300,139200,134
|
|
20240705,125400,8557232700,139300,139000,139300,138800,352
|
|
20240705,125300,8508244200,139100,139300,139400,139100,308
|
|
20240705,125200,8465338300,139300,139200,139300,139200,263
|
|
20240705,125100,8428704700,139100,139200,139300,139000,145
|
|
20240705,125000,8408510100,139300,139300,139300,139200,251
|
|
20240705,124900,8373554100,139300,139200,139300,139100,103
|
|
20240705,124800,8359212000,139200,138900,139300,138900,172
|
|
20240705,124700,8335267600,138900,139200,139300,138900,199
|
|
20240705,124600,8307562800,139200,139100,139300,138900,186
|
|
20240705,124500,8281672200,139200,138600,139300,138600,185
|
|
20240705,124400,8255939100,138900,139200,139300,138900,286
|
|
20240705,124300,8216147100,139200,139200,139200,139000,125
|
|
20240705,124200,8198755200,139200,139200,139200,138600,145
|
|
20240705,124100,8178578400,138600,139100,139300,138600,251
|
|
20240705,124000,8143655200,139100,139200,139200,138900,106
|
|
20240705,123900,8128911400,139300,138900,139300,138700,297
|
|
20240705,123800,8087569200,139000,139200,139200,139000,112
|
|
20240705,123700,8071982500,139200,139200,139200,139100,177
|
|
20240705,123600,8047350500,139200,139000,139200,139000,200
|
|
20240705,123500,8019526600,138900,139200,139200,138900,201
|
|
20240705,123400,7991568200,139200,138900,139200,138800,147
|
|
20240705,123300,7971122600,139000,138500,139100,138500,282
|
|
20240705,123200,7931920400,138700,138900,139100,138700,300
|
|
20240705,123100,7890244900,138900,138900,139100,138500,152
|
|
20240705,123000,7869150000,139200,138600,139200,138500,240
|
|
20240705,122900,7835791800,138600,138900,139100,138600,339
|
|
20240705,122800,7788678100,138900,138900,139000,138800,135
|
|
20240705,122700,7769923500,138800,138700,139000,138700,156
|
|
20240705,122600,7748256400,138900,138900,139000,138600,203
|
|
20240705,122500,7720066200,138900,138700,139100,138600,200
|
|
20240705,122400,7692289000,139100,138900,139200,138600,150
|
|
20240705,122300,7671427400,138900,139000,139200,138600,169
|
|
20240705,122200,7647941800,138900,139000,139100,138900,256
|
|
20240705,122100,7612361600,138900,138800,139000,138700,164
|
|
20240705,122000,7589582100,138900,139100,139100,138900,149
|
|
20240705,121900,7568869200,138800,138900,139000,138800,284
|
|
20240705,121800,7529417800,138900,138500,139100,138500,187
|
|
20240705,121700,7503473700,138500,139100,139100,138500,190
|
|
20240705,121600,7477071100,139000,138900,139100,138900,262
|
|
20240705,121500,7440655900,138900,138800,138900,138600,209
|
|
20240705,121400,7411647400,138800,138500,138800,138500,257
|
|
20240705,121300,7375985500,138700,139100,139100,138500,197
|
|
20240705,121200,7348627700,138800,138900,139200,138800,352
|
|
20240705,121100,7299731200,139000,139200,139200,139000,215
|
|
20240705,121000,7269825500,139300,139200,139300,139200,249
|
|
20240705,120900,7235158400,139300,139100,139300,139100,139
|
|
20240705,120800,7215798000,139100,139300,139300,139100,162
|
|
20240705,120700,7193242700,139300,139200,139300,139200,170
|
|
20240705,120600,7169572800,139200,138900,139200,138900,176
|
|
20240705,120500,7145084600,138900,139100,139200,138900,400
|
|
20240705,120400,7089444500,139100,138900,139100,138900,190
|
|
20240705,120300,7063042700,139000,139000,139000,138900,262
|
|
20240705,120200,7026626500,139000,139000,139000,138900,279
|
|
20240705,120100,6987850800,139000,139000,139000,138900,86
|
|
20240705,120000,6975897200,138900,138900,139000,138900,273
|
|
20240705,115900,6937955300,139000,139000,139000,138800,454
|
|
20240705,115800,6874858500,139000,138900,139000,138800,202
|
|
20240705,115700,6846806400,138800,138800,138900,138800,175
|
|
20240705,115600,6822503700,138800,138900,138900,138800,198
|
|
20240705,115500,6795007100,138900,138800,138900,138700,134
|
|
20240705,115400,6776399900,138800,138900,138900,138800,202
|
|
20240705,115300,6748349400,138800,138800,138900,138700,235
|
|
20240705,115200,6715737400,138600,138900,138900,138600,329
|
|
20240705,115100,6670046200,138900,138700,138900,138600,205
|
|
20240705,115000,6641595000,138800,138700,138800,138700,216
|
|
20240705,114900,6611627900,138700,138700,138700,138600,195
|
|
20240705,114800,6584586200,138700,138500,138700,138500,215
|
|
20240705,114700,6554776100,138700,138600,138700,138500,146
|
|
20240705,114600,6534538400,138600,138400,138600,138400,456
|
|
20240705,114500,6471379200,138500,138500,138500,138400,203
|
|
20240705,114400,6443267700,138500,138500,138500,138400,187
|
|
20240705,114300,6417376600,138500,138500,138500,138400,218
|
|
20240705,114200,6387188600,138500,138500,138500,138400,438
|
|
20240705,114100,6326530500,138500,138500,138500,138400,307
|
|
20240705,114000,6284013900,138400,138300,138500,138300,215
|
|
20240705,113900,6254251100,138400,138500,138500,138200,204
|
|
20240705,113800,6226017700,138400,138400,138500,138200,358
|
|
20240705,113700,6176485700,138100,138000,138400,137900,279
|
|
20240705,113600,6137900800,138300,138300,138300,137700,583
|
|
20240705,113500,6057440200,138200,137900,138300,137800,3171
|
|
20240705,113400,5619891400,137800,137900,137900,137800,142
|
|
20240705,113300,5600316600,137900,137900,137900,137800,273
|
|
20240705,113200,5562685400,137700,137800,137800,137700,353
|
|
20240705,113100,5514052800,137800,137800,137800,137800,171
|
|
20240705,113000,5490489000,137800,137800,137800,137700,366
|
|
20240705,112900,5440071200,137800,137800,137800,137700,530
|
|
20240705,112800,5367043500,137800,137800,137800,137600,262
|
|
20240705,112700,5330947800,137800,137500,137800,137500,158
|
|
20240705,112600,5309202400,137800,137800,137800,137400,366
|
|
20240705,112500,5258808400,137700,137800,137800,137700,349
|
|
20240705,112400,5210726900,137800,137800,137800,137700,153
|
|
20240705,112300,5189644800,137700,137300,137800,137300,200
|
|
20240705,112200,5162091000,137300,137800,137800,137300,201
|
|
20240705,112100,5134412700,137800,137700,137800,137700,246
|
|
20240705,112000,5100519500,137600,137600,137800,137500,288
|
|
20240705,111900,5060857900,137700,137700,137800,137500,241
|
|
20240705,111800,5027664700,137700,137700,137800,137600,420
|
|
20240705,111700,4969808000,137700,137500,137700,137500,195
|
|
20240705,111600,4942976900,137500,137700,137700,137300,213
|
|
20240705,111500,4913674900,137600,137700,137700,137600,249
|
|
20240705,111400,4879394900,137600,137600,137800,137600,199
|
|
20240705,111300,4852002700,137500,137800,137800,137300,308
|
|
20240705,111200,4809596800,137800,137800,137800,137500,251
|
|
20240705,111100,4775032700,137800,137600,137800,137400,194
|
|
20240705,111000,4748317200,137600,137600,137800,137300,260
|
|
20240705,110900,4712550300,137600,137800,137800,137400,206
|
|
20240705,110800,4684175700,137400,137600,137800,137400,342
|
|
20240705,110700,4637099300,137500,137600,137700,137500,133
|
|
20240705,110600,4618795600,137600,137800,137800,137600,302
|
|
20240705,110500,4577201400,137800,137700,137800,137600,196
|
|
20240705,110400,4550203800,137700,137600,137700,137500,184
|
|
20240705,110300,4524876800,137500,137600,137700,137400,241
|
|
20240705,110200,4491709600,137600,137400,137700,137400,220
|
|
20240705,110100,4461441100,137500,137700,137700,137500,196
|
|
20240705,110000,4434467500,137700,137800,137800,137200,185
|
|
20240705,105900,4409010700,137800,137800,137900,137700,491
|
|
20240705,105800,4341353800,137700,137800,137800,137700,183
|
|
20240705,105700,4316138200,137700,137800,137800,137500,202
|
|
20240705,105600,4288315900,137600,137700,137900,137300,178
|
|
20240705,105500,4263808800,137700,137700,137900,137300,380
|
|
20240705,105400,4211485100,137700,137800,137900,137500,413
|
|
20240705,105300,4154589600,137800,137800,137900,137800,252
|
|
20240705,105200,4119849000,137800,137700,137800,137700,189
|
|
20240705,105100,4093806800,137800,137700,137800,137600,169
|
|
20240705,105000,4070535700,137700,137500,137700,137000,361
|
|
20240705,104900,4020910000,137200,137600,137700,137000,615
|
|
20240705,104800,3936298200,137500,137600,137600,137300,213
|
|
20240705,104700,3907000500,137500,137600,137600,137500,174
|
|
20240705,104600,3883065400,137500,137500,137600,137400,173
|
|
20240705,104500,3859268100,137500,137500,137500,137400,227
|
|
20240705,104400,3828063300,137500,137400,137500,137400,100
|
|
20240705,104300,3814313400,137500,137300,137500,137000,229
|
|
20240705,104200,3782863900,137300,137300,137400,137000,127
|
|
20240705,104100,3765428700,137300,137300,137400,137200,80
|
|
20240705,104000,3754445700,137200,137300,137400,137200,252
|
|
20240705,103900,3719852000,137200,137300,137400,137100,382
|
|
20240705,103800,3667420300,137200,137200,137200,137100,79
|
|
20240705,103700,3656581600,137200,137000,137200,137000,902
|
|
20240705,103600,3532914500,137000,137100,137100,137000,122
|
|
20240705,103500,3516198300,137000,137100,137100,137000,256
|
|
20240705,103400,3481117300,137000,136700,137000,136700,441
|
|
20240705,103300,3420774400,136500,136800,136900,136300,84
|
|
20240705,103200,3409295300,136800,136800,136900,136700,143
|
|
20240705,103100,3389733300,136800,136900,136900,136200,206
|
|
20240705,103000,3361575500,136300,136800,136900,136100,192
|
|
20240705,102900,3335384800,136600,136900,137000,136600,210
|
|
20240705,102800,3306627200,137000,136700,137000,136500,940
|
|
20240705,102700,3178018200,136600,136600,136700,136500,135
|
|
20240705,102600,3159577900,136300,136200,136500,136100,413
|
|
20240705,102500,3103219200,136200,136000,136300,135900,173
|
|
20240705,102400,3079674700,136000,135700,136100,135600,199
|
|
20240705,102300,3052661800,135700,136000,136000,135700,555
|
|
20240705,102200,2977235400,136000,136100,136300,136000,219
|
|
20240705,102100,2947405900,136100,136500,136500,136100,440
|
|
20240705,102000,2887444100,136400,136300,136400,136200,87
|
|
20240705,101900,2875581600,136200,136300,136400,136100,203
|
|
20240705,101800,2847924200,136400,136300,136400,136100,264
|
|
20240705,101700,2811966100,136500,136400,136500,136400,156
|
|
20240705,101600,2790676500,136500,136200,136600,136200,127
|
|
20240705,101500,2773342500,136300,136700,136700,136300,228
|
|
20240705,101400,2742226600,136600,136200,136600,136100,121
|
|
20240705,101300,2725714700,136300,136600,136600,136300,90
|
|
20240705,101200,2713442800,136600,136600,136700,136200,471
|
|
20240705,101100,2649116800,136400,136300,136600,136300,236
|
|
20240705,101000,2616903300,136300,136300,136400,136100,102
|
|
20240705,100900,2602998200,136400,136500,136500,136100,195
|
|
20240705,100800,2576398200,136600,136300,136600,136300,61
|
|
20240705,100700,2568072000,136400,136500,136600,136300,85
|
|
20240705,100600,2556471800,136500,136600,136600,136200,95
|
|
20240705,100500,2543514100,136700,136600,136700,136300,195
|
|
20240705,100400,2516884900,136600,136500,136600,136400,36
|
|
20240705,100300,2511969100,136300,136400,136600,136200,151
|
|
20240705,100200,2491367800,136400,136500,136500,136400,120
|
|
20240705,100100,2474997200,136700,136600,136700,136200,86
|
|
20240705,100000,2463251800,136600,136500,136600,136100,277
|
|
20240705,095900,2425478400,136500,136200,136500,136100,83
|
|
20240705,095800,2414164400,136500,136300,136600,136100,204
|
|
20240705,095700,2386323600,136400,136200,136400,135900,198
|
|
20240705,095600,2359354400,136000,136200,136300,136000,128
|
|
20240705,095500,2341930900,136300,136300,136300,136000,151
|
|
20240705,095400,2321355400,136300,136100,136400,135900,156
|
|
20240705,095300,2300100300,136400,136200,136500,136000,193
|
|
20240705,095200,2273793700,136200,136100,136500,136000,230
|
|
20240705,095100,2242447700,136000,136000,136300,136000,142
|
|
20240705,095000,2223125600,136000,136200,136600,136000,205
|
|
20240705,094900,2195175200,136000,136500,136500,136000,189
|
|
20240705,094800,2169396900,136700,136500,136700,136000,203
|
|
20240705,094700,2141722700,136200,136200,136700,136200,136
|
|
20240705,094600,2123164000,136300,136500,136700,136200,142
|
|
20240705,094500,2103766900,136800,136700,136800,136200,315
|
|
20240705,094400,2060720500,136700,136800,136800,136600,84
|
|
20240705,094300,2049241300,136200,136900,136900,136200,224
|
|
20240705,094200,2018598100,136900,136800,136900,136600,129
|
|
20240705,094100,2000951600,136600,136500,136700,136400,207
|
|
20240705,094000,1972669700,136700,136500,136800,136400,380
|
|
20240705,093900,1920764500,136400,136300,136500,136300,129
|
|
20240705,093800,1903164900,136300,136000,136300,135900,165
|
|
20240705,093700,1880687300,136100,136000,136100,135900,291
|
|
20240705,093600,1841090400,136000,136000,136100,136000,210
|
|
20240705,093500,1812526200,135900,136200,136200,135900,117
|
|
20240705,093400,1796606600,136000,136300,136300,135800,239
|
|
20240705,093300,1764101000,136300,136300,136400,136300,288
|
|
20240705,093200,1724833600,136300,136100,136300,136100,186
|
|
20240705,093100,1699487400,136200,136100,136200,136100,101
|
|
20240705,093000,1685737400,136100,136100,136200,136000,181
|
|
20240705,092900,1661099600,136100,136200,136200,136100,80
|
|
20240705,092800,1650204400,136200,136000,136200,135900,377
|
|
20240705,092700,1598879800,135900,136000,136100,135900,194
|
|
20240705,092600,1572494400,135900,136000,136000,135500,80
|
|
20240705,092500,1561621700,136000,135600,136000,135500,219
|
|
20240705,092400,1531911000,136100,136200,136200,135500,1036
|
|
20240705,092300,1391016800,136100,136600,136700,136100,867
|
|
20240705,092200,1272796000,136700,136400,136700,136200,206
|
|
20240705,092100,1244673100,136400,137000,137000,136200,151
|
|
20240705,092000,1224029500,137100,137700,137700,137100,402
|
|
20240705,091900,1168807000,137400,137800,137800,137400,311
|
|
20240705,091800,1126027900,137400,137300,137800,137300,622
|
|
20240705,091700,1040522300,137300,137100,137400,137100,273
|
|
20240705,091600,1003055400,137100,136800,137100,136300,354
|
|
20240705,091500,954628200,136800,136200,136800,136200,112
|
|
20240705,091400,939339400,136200,136500,136800,136200,240
|
|
20240705,091300,906564900,136200,136600,136800,136200,358
|
|
20240705,091200,857690500,136700,137400,137400,136700,170
|
|
20240705,091100,834392800,137400,137200,137500,136800,292
|
|
20240705,091000,794337700,137600,137800,137800,136900,283
|
|
20240705,090900,755526400,137000,137700,137800,137000,358
|
|
20240705,090800,706304200,137700,137600,137900,137300,280
|
|
20240705,090700,667729200,137600,137100,137600,136900,216
|
|
20240705,090600,638074500,137000,138000,138000,137000,1180
|
|
20240705,090500,475806500,137900,137700,138000,137700,501
|
|
20240705,090400,406732800,137700,137600,137800,137500,304
|
|
20240705,090300,364880200,137600,136900,137700,136900,947
|
|
20240705,090200,234930500,136900,136500,136900,136500,326
|
|
20240705,090100,190385500,136600,135500,136900,135200,524
|
|
20240705,090000,118921200,135500,136100,136300,135500,786
|