683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,202000,2191738300,172100,172100,172100,172100,488
|
|
20240729,201900,2191738300,172100,172100,172100,172100,0
|
|
20240729,201800,2191738300,172100,172100,172100,172100,0
|
|
20240729,201700,2191738300,172100,172100,172100,172100,0
|
|
20240729,201600,2191738300,172100,172100,172100,172100,0
|
|
20240729,201500,2191738300,172100,172100,172100,172100,0
|
|
20240729,201400,2191738300,172100,172100,172100,172100,0
|
|
20240729,201300,2191738300,172100,172100,172100,172100,0
|
|
20240729,201200,2191738300,172100,172100,172100,172100,0
|
|
20240729,201100,2191738300,172100,172100,172100,172100,0
|
|
20240729,201000,2191738300,172100,172100,172100,172100,0
|
|
20240729,200900,2191738300,172100,172100,172100,172100,0
|
|
20240729,200800,2191738300,172100,172100,172100,172100,0
|
|
20240729,200700,2191738300,172100,172100,172100,172100,0
|
|
20240729,200600,2191738300,172100,172100,172100,172100,0
|
|
20240729,200500,2191738300,172100,172100,172100,172100,0
|
|
20240729,200400,2191738300,172100,172100,172100,172100,0
|
|
20240729,200300,2191738300,172100,172100,172100,172100,0
|
|
20240729,200200,2191738300,172100,172100,172100,172100,0
|
|
20240729,200100,2191738300,172100,172100,172100,172100,0
|
|
20240729,200000,2191738300,172100,172100,172100,172100,0
|
|
20240729,195900,2191738300,172100,172100,172100,172100,0
|
|
20240729,195800,2191738300,172100,172100,172100,172100,0
|
|
20240729,195700,2191738300,172100,172100,172100,172100,0
|
|
20240729,195600,2191738300,172100,172100,172100,172100,0
|
|
20240729,195500,2191738300,172100,172100,172100,172100,0
|
|
20240729,195400,2191738300,172100,172100,172100,172100,0
|
|
20240729,195300,2191738300,172100,172100,172100,172100,0
|
|
20240729,195200,2191738300,172100,172100,172100,172100,0
|
|
20240729,195100,2191738300,172100,172100,172100,172100,0
|
|
20240729,195000,2191738300,172100,172100,172100,172100,488
|
|
20240729,194900,2191738300,172100,172100,172100,172100,0
|
|
20240729,194800,2191738300,172100,172100,172100,172100,0
|
|
20240729,194700,2191738300,172100,172100,172100,172100,0
|
|
20240729,194600,2191738300,172100,172100,172100,172100,0
|
|
20240729,194500,2191738300,172100,172100,172100,172100,0
|
|
20240729,194400,2191738300,172100,172100,172100,172100,0
|
|
20240729,194300,2191738300,172100,172100,172100,172100,0
|
|
20240729,194200,2191738300,172100,172100,172100,172100,0
|
|
20240729,194100,2191738300,172100,172100,172100,172100,0
|
|
20240729,194000,2191738300,172100,172100,172100,172100,0
|
|
20240729,193900,2191738300,172100,172100,172100,172100,0
|
|
20240729,193800,2191738300,172100,172100,172100,172100,0
|
|
20240729,193700,2191738300,172100,172100,172100,172100,0
|
|
20240729,193600,2191738300,172100,172100,172100,172100,0
|
|
20240729,193500,2191738300,172100,172100,172100,172100,0
|
|
20240729,193400,2191738300,172100,172100,172100,172100,0
|
|
20240729,193300,2191738300,172100,172100,172100,172100,0
|
|
20240729,193200,2191738300,172100,172100,172100,172100,0
|
|
20240729,193100,2191738300,172100,172100,172100,172100,0
|
|
20240729,193000,2191738300,172100,172100,172100,172100,0
|
|
20240729,192900,2191738300,172100,172100,172100,172100,0
|
|
20240729,192800,2191738300,172100,172100,172100,172100,0
|
|
20240729,192700,2191738300,172100,172100,172100,172100,0
|
|
20240729,192600,2191738300,172100,172100,172100,172100,0
|
|
20240729,192500,2191738300,172100,172100,172100,172100,0
|
|
20240729,192400,2191738300,172100,172100,172100,172100,0
|
|
20240729,192300,2191738300,172100,172100,172100,172100,0
|
|
20240729,192200,2191738300,172100,172100,172100,172100,0
|
|
20240729,192100,2191738300,172100,172100,172100,172100,0
|
|
20240729,192000,2191738300,172100,172100,172100,172100,488
|
|
20240729,191900,2191738300,172100,172100,172100,172100,0
|
|
20240729,191800,2191738300,172100,172100,172100,172100,0
|
|
20240729,191700,2191738300,172100,172100,172100,172100,0
|
|
20240729,191600,2191738300,172100,172100,172100,172100,0
|
|
20240729,191500,2191738300,172100,172100,172100,172100,0
|
|
20240729,191400,2191738300,172100,172100,172100,172100,0
|
|
20240729,191300,2191738300,172100,172100,172100,172100,0
|
|
20240729,191200,2191738300,172100,172100,172100,172100,0
|
|
20240729,191100,2191738300,172100,172100,172100,172100,0
|
|
20240729,191000,2191738300,172100,172100,172100,172100,0
|
|
20240729,190900,2191738300,172100,172100,172100,172100,0
|
|
20240729,190800,2191738300,172100,172100,172100,172100,0
|
|
20240729,190700,2191738300,172100,172100,172100,172100,0
|
|
20240729,190600,2191738300,172100,172100,172100,172100,0
|
|
20240729,190500,2191738300,172100,172100,172100,172100,0
|
|
20240729,190400,2191738300,172100,172100,172100,172100,0
|
|
20240729,190300,2191738300,172100,172100,172100,172100,0
|
|
20240729,190200,2191738300,172100,172100,172100,172100,0
|
|
20240729,190100,2191738300,172100,172100,172100,172100,0
|
|
20240729,190000,2191738300,172100,172100,172100,172100,0
|
|
20240729,185900,2191738300,172100,172100,172100,172100,0
|
|
20240729,185800,2191738300,172100,172100,172100,172100,0
|
|
20240729,185700,2191738300,172100,172100,172100,172100,0
|
|
20240729,185600,2191738300,172100,172100,172100,172100,0
|
|
20240729,185500,2191738300,172100,172100,172100,172100,0
|
|
20240729,185400,2191738300,172100,172100,172100,172100,0
|
|
20240729,185300,2191738300,172100,172100,172100,172100,0
|
|
20240729,185200,2191738300,172100,172100,172100,172100,0
|
|
20240729,185100,2191738300,172100,172100,172100,172100,0
|
|
20240729,185000,2191738300,172100,172100,172100,172100,488
|
|
20240729,184900,2191738300,172100,172100,172100,172100,0
|
|
20240729,184800,2191738300,172100,172100,172100,172100,0
|
|
20240729,184700,2191738300,172100,172100,172100,172100,0
|
|
20240729,184600,2191738300,172100,172100,172100,172100,0
|
|
20240729,184500,2191738300,172100,172100,172100,172100,0
|
|
20240729,184400,2191738300,172100,172100,172100,172100,0
|
|
20240729,184300,2191738300,172100,172100,172100,172100,0
|
|
20240729,184200,2191738300,172100,172100,172100,172100,0
|
|
20240729,184100,2191738300,172100,172100,172100,172100,0
|
|
20240729,184000,2191738300,172100,172100,172100,172100,0
|
|
20240729,183900,2191738300,172100,172100,172100,172100,0
|
|
20240729,183800,2191738300,172100,172100,172100,172100,0
|
|
20240729,183700,2191738300,172100,172100,172100,172100,0
|
|
20240729,183600,2191738300,172100,172100,172100,172100,0
|
|
20240729,183500,2191738300,172100,172100,172100,172100,0
|
|
20240729,183400,2191738300,172100,172100,172100,172100,0
|
|
20240729,183300,2191738300,172100,172100,172100,172100,0
|
|
20240729,183200,2191738300,172100,172100,172100,172100,0
|
|
20240729,183100,2191738300,172100,172100,172100,172100,0
|
|
20240729,183000,2191738300,172100,172100,172100,172100,0
|
|
20240729,182900,2191738300,172100,172100,172100,172100,0
|
|
20240729,182800,2191738300,172100,172100,172100,172100,0
|
|
20240729,182700,2191738300,172100,172100,172100,172100,0
|
|
20240729,182600,2191738300,172100,172100,172100,172100,0
|
|
20240729,182500,2191738300,172100,172100,172100,172100,0
|
|
20240729,182400,2191738300,172100,172100,172100,172100,0
|
|
20240729,182300,2191738300,172100,172100,172100,172100,0
|
|
20240729,182200,2191738300,172100,172100,172100,172100,0
|
|
20240729,182100,2191738300,172100,172100,172100,172100,0
|
|
20240729,182000,2191738300,172100,172100,172100,172100,488
|
|
20240729,181900,2191738300,172100,172100,172100,172100,0
|
|
20240729,181800,2191738300,172100,172100,172100,172100,0
|
|
20240729,181700,2191738300,172100,172100,172100,172100,0
|
|
20240729,181600,2191738300,172100,172100,172100,172100,0
|
|
20240729,181500,2191738300,172100,172100,172100,172100,0
|
|
20240729,181400,2191738300,172100,172100,172100,172100,0
|
|
20240729,181300,2191738300,172100,172100,172100,172100,0
|
|
20240729,181200,2191738300,172100,172100,172100,172100,0
|
|
20240729,181100,2191738300,172100,172100,172100,172100,0
|
|
20240729,181000,2191738300,172100,172100,172100,172100,0
|
|
20240729,180900,2191738300,172100,172100,172100,172100,0
|
|
20240729,180800,2191738300,172100,172100,172100,172100,0
|
|
20240729,180700,2191738300,172100,172100,172100,172100,0
|
|
20240729,180600,2191738300,172100,172100,172100,172100,0
|
|
20240729,180500,2191738300,172100,172100,172100,172100,0
|
|
20240729,180400,2191738300,172100,172100,172100,172100,0
|
|
20240729,180300,2191738300,172100,172100,172100,172100,0
|
|
20240729,180200,2191738300,172100,172100,172100,172100,0
|
|
20240729,180100,2191738300,172100,172100,172100,172100,0
|
|
20240729,180000,2191738300,172100,172100,172100,172100,0
|
|
20240729,175900,2191738300,172100,172100,172100,172100,0
|
|
20240729,175800,2191738300,172100,172100,172100,172100,0
|
|
20240729,175700,2191738300,172100,172100,172100,172100,0
|
|
20240729,175600,2191738300,172100,172100,172100,172100,0
|
|
20240729,175500,2191738300,172100,172100,172100,172100,0
|
|
20240729,175400,2191738300,172100,172100,172100,172100,0
|
|
20240729,175300,2191738300,172100,172100,172100,172100,0
|
|
20240729,175200,2191738300,172100,172100,172100,172100,0
|
|
20240729,175100,2191738300,172100,172100,172100,172100,0
|
|
20240729,175000,2191738300,172100,172100,172100,172100,488
|
|
20240729,174900,2191738300,172100,172100,172100,172100,0
|
|
20240729,174800,2191738300,172100,172100,172100,172100,0
|
|
20240729,174700,2191738300,172100,172100,172100,172100,0
|
|
20240729,174600,2191738300,172100,172100,172100,172100,0
|
|
20240729,174500,2191738300,172100,172100,172100,172100,0
|
|
20240729,174400,2191738300,172100,172100,172100,172100,0
|
|
20240729,174300,2191738300,172100,172100,172100,172100,0
|
|
20240729,174200,2191738300,172100,172100,172100,172100,0
|
|
20240729,174100,2191738300,172100,172100,172100,172100,0
|
|
20240729,174000,2191738300,172100,172100,172100,172100,0
|
|
20240729,173900,2191738300,172100,172100,172100,172100,0
|
|
20240729,173800,2191738300,172100,172100,172100,172100,0
|
|
20240729,173700,2191738300,172100,172100,172100,172100,0
|
|
20240729,173600,2191738300,172100,172100,172100,172100,0
|
|
20240729,173500,2191738300,172100,172100,172100,172100,0
|
|
20240729,173400,2191738300,172100,172100,172100,172100,0
|
|
20240729,173300,2191738300,172100,172100,172100,172100,0
|
|
20240729,173200,2191738300,172100,172100,172100,172100,0
|
|
20240729,173100,2191738300,172100,172100,172100,172100,0
|
|
20240729,173000,2191738300,172100,172100,172100,172100,0
|
|
20240729,172900,2191738300,172100,172100,172100,172100,0
|
|
20240729,172800,2191738300,172100,172100,172100,172100,0
|
|
20240729,172700,2191738300,172100,172100,172100,172100,0
|
|
20240729,172600,2191738300,172100,172100,172100,172100,0
|
|
20240729,172500,2191738300,172100,172100,172100,172100,0
|
|
20240729,172400,2191738300,172100,172100,172100,172100,0
|
|
20240729,172300,2191738300,172100,172100,172100,172100,0
|
|
20240729,172200,2191738300,172100,172100,172100,172100,0
|
|
20240729,172100,2191738300,172100,172100,172100,172100,0
|
|
20240729,172000,2191738300,172100,172100,172100,172100,488
|
|
20240729,171900,2191738300,172100,172100,172100,172100,0
|
|
20240729,171800,2191738300,172100,172100,172100,172100,0
|
|
20240729,171700,2191738300,172100,172100,172100,172100,0
|
|
20240729,171600,2191738300,172100,172100,172100,172100,0
|
|
20240729,171500,2191738300,172100,172100,172100,172100,0
|
|
20240729,171400,2191738300,172100,172100,172100,172100,0
|
|
20240729,171300,2191738300,172100,172100,172100,172100,0
|
|
20240729,171200,2191738300,172100,172100,172100,172100,0
|
|
20240729,171100,2191738300,172100,172100,172100,172100,0
|
|
20240729,171000,2191738300,172100,172100,172100,172100,0
|
|
20240729,170900,2191738300,172100,172100,172100,172100,0
|
|
20240729,170800,2191738300,172100,172100,172100,172100,0
|
|
20240729,170700,2191738300,172100,172100,172100,172100,0
|
|
20240729,170600,2191738300,172100,172100,172100,172100,0
|
|
20240729,170500,2191738300,172100,172100,172100,172100,0
|
|
20240729,170400,2191738300,172100,172100,172100,172100,0
|
|
20240729,170300,2191738300,172100,172100,172100,172100,0
|
|
20240729,170200,2191738300,172100,172100,172100,172100,0
|
|
20240729,170100,2191738300,172100,172100,172100,172100,0
|
|
20240729,170000,2191738300,172100,172100,172100,172100,0
|
|
20240729,165900,2191738300,172100,172100,172100,172100,0
|
|
20240729,165800,2191738300,172100,172100,172100,172100,0
|
|
20240729,165700,2191738300,172100,172100,172100,172100,0
|
|
20240729,165600,2191738300,172100,172100,172100,172100,0
|
|
20240729,165500,2191738300,172100,172100,172100,172100,0
|
|
20240729,165400,2191738300,172100,172100,172100,172100,0
|
|
20240729,165300,2191738300,172100,172100,172100,172100,0
|
|
20240729,165200,2191738300,172100,172100,172100,172100,0
|
|
20240729,165100,2191738300,172100,172100,172100,172100,0
|
|
20240729,165000,2191738300,172100,172100,172100,172100,488
|
|
20240729,164900,2191738300,172100,172100,172100,172100,0
|
|
20240729,164800,2191738300,172100,172100,172100,172100,0
|
|
20240729,164700,2191738300,172100,172100,172100,172100,0
|
|
20240729,164600,2191738300,172100,172100,172100,172100,0
|
|
20240729,164500,2191738300,172100,172100,172100,172100,0
|
|
20240729,164400,2191738300,172100,172100,172100,172100,0
|
|
20240729,164300,2191738300,172100,172100,172100,172100,0
|
|
20240729,164200,2191738300,172100,172100,172100,172100,0
|
|
20240729,164100,2191738300,172100,172100,172100,172100,0
|
|
20240729,164000,2191738300,172100,172100,172100,172100,0
|
|
20240729,163900,2191738300,172100,172100,172100,172100,0
|
|
20240729,163800,2191738300,172100,172100,172100,172100,0
|
|
20240729,163700,2191738300,172100,172100,172100,172100,0
|
|
20240729,163600,2191738300,172100,172100,172100,172100,0
|
|
20240729,163500,2191738300,172100,172100,172100,172100,0
|
|
20240729,163400,2191738300,172100,172100,172100,172100,0
|
|
20240729,163300,2191738300,172100,172100,172100,172100,0
|
|
20240729,163200,2191738300,172100,172100,172100,172100,0
|
|
20240729,163100,2191738300,172100,172100,172100,172100,0
|
|
20240729,163000,2191738300,172100,172100,172100,172100,0
|
|
20240729,162900,2191738300,172100,172100,172100,172100,0
|
|
20240729,162800,2191738300,172100,172100,172100,172100,0
|
|
20240729,162700,2191738300,172100,172100,172100,172100,0
|
|
20240729,162600,2191738300,172100,172100,172100,172100,0
|
|
20240729,162500,2191738300,172100,172100,172100,172100,0
|
|
20240729,162400,2191738300,172100,172100,172100,172100,0
|
|
20240729,162300,2191738300,172100,172100,172100,172100,0
|
|
20240729,162200,2191738300,172100,172100,172100,172100,0
|
|
20240729,162100,2191738300,172100,172100,172100,172100,0
|
|
20240729,162000,2191738300,172100,172100,172100,172100,488
|
|
20240729,161900,2191738300,172100,172100,172100,172100,0
|
|
20240729,161800,2191738300,172100,172100,172100,172100,0
|
|
20240729,161700,2191738300,172100,172100,172100,172100,0
|
|
20240729,161600,2191738300,172100,172100,172100,172100,0
|
|
20240729,161500,2191738300,172100,172100,172100,172100,0
|
|
20240729,161400,2191738300,172100,172100,172100,172100,0
|
|
20240729,161300,2191738300,172100,172100,172100,172100,0
|
|
20240729,161200,2191738300,172100,172100,172100,172100,0
|
|
20240729,161100,2191738300,172100,172100,172100,172100,0
|
|
20240729,161000,2191738300,172100,172100,172100,172100,0
|
|
20240729,160900,2191738300,172100,172100,172100,172100,0
|
|
20240729,160800,2191738300,172100,172100,172100,172100,0
|
|
20240729,160700,2191738300,172100,172100,172100,172100,0
|
|
20240729,160600,2191738300,172100,172100,172100,172100,0
|
|
20240729,160500,2191738300,172100,172100,172100,172100,0
|
|
20240729,160400,2191738300,172100,172100,172100,172100,0
|
|
20240729,160300,2191738300,172100,172100,172100,172100,0
|
|
20240729,160200,2191738300,172100,172100,172100,172100,0
|
|
20240729,160100,2191738300,172100,172100,172100,172100,0
|
|
20240729,160000,2191738300,172100,172100,172100,172100,0
|
|
20240729,155900,2191738300,172100,172100,172100,172100,0
|
|
20240729,155800,2191738300,172100,172100,172100,172100,0
|
|
20240729,155700,2191738300,172100,172100,172100,172100,0
|
|
20240729,155600,2191738300,172100,172100,172100,172100,0
|
|
20240729,155500,2191738300,172100,172100,172100,172100,0
|
|
20240729,155400,2191738300,172100,172100,172100,172100,0
|
|
20240729,155300,2191738300,172100,172100,172100,172100,0
|
|
20240729,155200,2191738300,172100,172100,172100,172100,0
|
|
20240729,155100,2191738300,172100,172100,172100,172100,0
|
|
20240729,155000,2191738300,172100,172100,172100,172100,488
|
|
20240729,154900,2191738300,172100,172100,172100,172100,0
|
|
20240729,154800,2191738300,172100,172100,172100,172100,0
|
|
20240729,154700,2191738300,172100,172100,172100,172100,0
|
|
20240729,154600,2191738300,172100,172100,172100,172100,0
|
|
20240729,154500,2191738300,172100,172100,172100,172100,0
|
|
20240729,154400,2191738300,172100,172100,172100,172100,0
|
|
20240729,154300,2191738300,172100,172100,172100,172100,0
|
|
20240729,154200,2191738300,172100,172100,172100,172100,0
|
|
20240729,154100,2191738300,172100,172100,172100,172100,0
|
|
20240729,154000,2191738300,172100,172100,172100,172100,0
|
|
20240729,153900,2191738300,172100,172100,172100,172100,0
|
|
20240729,153800,2191738300,172100,172100,172100,172100,0
|
|
20240729,153700,2191738300,172100,172100,172100,172100,0
|
|
20240729,153600,2191738300,172100,172100,172100,172100,0
|
|
20240729,153500,2191738300,172100,172100,172100,172100,0
|
|
20240729,153400,2191738300,172100,172100,172100,172100,0
|
|
20240729,153300,2191738300,172100,172100,172100,172100,0
|
|
20240729,153200,2191738300,172100,172100,172100,172100,0
|
|
20240729,153100,2191738300,172100,172100,172100,172100,0
|
|
20240729,153000,2191738300,172100,172100,172100,172100,488
|
|
20240729,152900,2107753500,172000,172000,172000,172000,0
|
|
20240729,152800,2107753500,172000,172000,172000,172000,0
|
|
20240729,152700,2107753500,172000,172000,172000,172000,0
|
|
20240729,152600,2107753500,172000,172000,172000,172000,0
|
|
20240729,152500,2107753500,172000,172000,172000,172000,0
|
|
20240729,152400,2107753500,172000,172000,172000,172000,0
|
|
20240729,152300,2107753500,172000,172000,172000,172000,0
|
|
20240729,152200,2107753500,172000,172000,172000,172000,0
|
|
20240729,152100,2107753500,172000,172000,172000,172000,0
|
|
20240729,152000,2107753500,172000,172000,172000,172000,0
|
|
20240729,151900,2107753500,172000,172000,173700,171900,193
|
|
20240729,151800,2074463900,172000,171800,173400,171800,215
|
|
20240729,151700,2037366600,171800,172300,172300,171800,97
|
|
20240729,151600,2020686200,172200,172200,172200,172200,1
|
|
20240729,151500,2020514000,172200,172100,172400,172100,67
|
|
20240729,151400,2008974000,172100,172100,172200,172100,22
|
|
20240729,151300,2005187400,172200,172200,172200,172100,43
|
|
20240729,151200,1997784400,172300,172300,172300,172300,19
|
|
20240729,151100,1994510700,172300,172100,172300,172100,9
|
|
20240729,151000,1992961000,172300,172300,172300,172000,11
|
|
20240729,150900,1991066900,172300,172300,172300,172300,10
|
|
20240729,150800,1989343900,172400,172000,172400,172000,19
|
|
20240729,150700,1986074300,172400,172000,172400,172000,10
|
|
20240729,150600,1984352300,172000,172500,172500,172000,8
|
|
20240729,150500,1982974300,172500,172600,172700,172000,126
|
|
20240729,150400,1961241000,172600,172500,172600,172400,68
|
|
20240729,150300,1949509800,172300,172500,172800,172300,130
|
|
20240729,150200,1927090900,172900,172400,172900,172400,95
|
|
20240729,150100,1910701600,172300,172000,172300,172000,43
|
|
20240729,150000,1903299400,172000,171800,172000,171800,5
|
|
20240729,145900,1902439600,171800,172000,172000,171800,40
|
|
20240729,145800,1895563400,172000,171900,172000,171800,131
|
|
20240729,145700,1873048700,172000,171900,172000,171900,24
|
|
20240729,145600,1868922700,172000,171900,172000,171900,32
|
|
20240729,145500,1863420900,171900,171900,172000,171900,24
|
|
20240729,145400,1859294600,172000,172000,172000,172000,12
|
|
20240729,145300,1857230600,172100,172000,172100,172000,23
|
|
20240729,145200,1853273200,171900,172000,172100,171900,17
|
|
20240729,145100,1850349200,172000,172100,172100,172000,10
|
|
20240729,145000,1848628700,172000,172100,172100,172000,10
|
|
20240729,144900,1846908200,172000,172200,172200,172000,18
|
|
20240729,144800,1843811400,172200,172200,172300,172200,59
|
|
20240729,144700,1833651100,172300,172300,172300,172300,7
|
|
20240729,144600,1832445000,172300,172300,172300,172300,19
|
|
20240729,144500,1829171300,172300,172300,172400,172300,29
|
|
20240729,144400,1824174100,172300,172400,172400,172300,35
|
|
20240729,144300,1818141100,172300,172400,172400,172300,10
|
|
20240729,144200,1816417600,172300,172400,172400,172300,47
|
|
20240729,144100,1808316800,173300,172300,173600,172300,65
|
|
20240729,144000,1797100600,172300,172000,173500,172000,61
|
|
20240729,143900,1786594900,172000,171900,172000,171900,17
|
|
20240729,143800,1783672100,172000,172000,172000,171900,15
|
|
20240729,143700,1781092600,172000,171800,172000,171800,34
|
|
20240729,143600,1775246100,172000,171900,172000,171900,63
|
|
20240729,143500,1764415900,171900,172000,172000,171900,14
|
|
20240729,143400,1762008400,172000,172000,172000,172000,4
|
|
20240729,143300,1761320400,172000,172100,172100,172000,16
|
|
20240729,143200,1758567800,172100,172100,172100,172100,6
|
|
20240729,143100,1757535200,172300,171800,172300,171800,45
|
|
20240729,143000,1749791800,171800,171900,171900,171800,6
|
|
20240729,142900,1748760900,171900,171800,171900,171800,19
|
|
20240729,142800,1745495300,171800,171800,171800,171800,13
|
|
20240729,142700,1743261900,171800,171800,171800,171800,5
|
|
20240729,142600,1742402900,171800,171700,171800,171700,8
|
|
20240729,142500,1741028900,171700,171700,171700,171600,15
|
|
20240729,142400,1738454300,171800,171800,171800,171800,1
|
|
20240729,142300,1738282500,171900,171900,172000,171900,61
|
|
20240729,142200,1727793300,171900,171800,172000,171800,14
|
|
20240729,142100,1725387000,171800,171900,171900,171800,6
|
|
20240729,142000,1724356100,171800,171800,171900,171800,21
|
|
20240729,141900,1720748200,171600,171700,171700,171600,163
|
|
20240729,141800,1692772800,171700,171800,171900,171700,33
|
|
20240729,141700,1687103700,171900,171800,171900,171800,21
|
|
20240729,141600,1683495000,171800,171800,171800,171800,5
|
|
20240729,141500,1682636000,171700,171700,171700,171700,7
|
|
20240729,141400,1681434100,171700,171800,171800,171700,88
|
|
20240729,141300,1666316000,171800,171900,171900,171800,22
|
|
20240729,141200,1662535500,171800,171800,171800,171800,10
|
|
20240729,141100,1660817500,171900,171900,171900,171900,18
|
|
20240729,141000,1657723300,171800,171900,171900,171800,34
|
|
20240729,140900,1651880200,172000,172700,172700,172000,234
|
|
20240729,140800,1611514300,172800,172700,172800,172700,29
|
|
20240729,140700,1606504000,172700,172700,172700,172600,47
|
|
20240729,140600,1598387200,172700,172700,172700,172700,17
|
|
20240729,140500,1595451300,172700,172700,172700,172700,9
|
|
20240729,140400,1593897000,172700,172800,172800,172700,14
|
|
20240729,140300,1591478300,172700,172700,172700,172700,21
|
|
20240729,140200,1587851600,172800,172800,172800,172700,9
|
|
20240729,140100,1586296900,172700,172700,172800,172700,12
|
|
20240729,140000,1584224200,172700,172800,172800,172700,9
|
|
20240729,135900,1582669500,172800,172700,172800,172700,149
|
|
20240729,135800,1556929400,172800,172800,172800,172700,20
|
|
20240729,135700,1553474400,172800,172700,172800,172700,8
|
|
20240729,135600,1552092500,172800,172700,172800,172700,17
|
|
20240729,135500,1549155400,172800,172700,172800,172700,22
|
|
20240729,135400,1545354900,172700,172800,172800,172700,11
|
|
20240729,135300,1543454700,172600,172800,172800,172600,12
|
|
20240729,135200,1541382100,172700,172800,172800,172700,22
|
|
20240729,135100,1537582400,172700,172700,172700,172700,16
|
|
20240729,135000,1534819200,172800,172800,172800,172800,12
|
|
20240729,134900,1532745600,172700,172800,172800,172700,30
|
|
20240729,134800,1527562600,172800,172800,172900,172800,12
|
|
20240729,134700,1525488800,172800,172900,172900,172800,15
|
|
20240729,134600,1522896300,172900,172800,172900,172800,17
|
|
20240729,134500,1519957500,172900,172900,172900,172900,8
|
|
20240729,134400,1518574300,172700,173000,173000,172700,14
|
|
20240729,134300,1516154200,172900,173000,173000,172900,7
|
|
20240729,134200,1514943700,173000,173000,173000,173000,16
|
|
20240729,134100,1512175700,173000,172800,173000,172800,24
|
|
20240729,134000,1508026500,172900,172900,172900,172800,7
|
|
20240729,133900,1506816700,172900,173000,173000,172900,10
|
|
20240729,133800,1505087300,173100,173400,173400,173100,23
|
|
20240729,133700,1501105700,172700,172800,173500,172700,31
|
|
20240729,133600,1495742900,172600,172300,172600,172300,57
|
|
20240729,133500,1485915600,172300,172200,172300,172200,11
|
|
20240729,133400,1484021100,172200,172300,172300,172200,12
|
|
20240729,133300,1481954400,172200,172100,172300,172100,18
|
|
20240729,133200,1478855500,172000,172100,172100,172000,18
|
|
20240729,133100,1475758700,172100,172000,172100,172000,15
|
|
20240729,133000,1473178500,172100,172100,172100,172000,12
|
|
20240729,132900,1471113800,172000,172000,172000,172000,0
|
|
20240729,132800,1471113800,172000,172000,172100,172000,66
|
|
20240729,132700,1459757400,172000,172200,172200,172000,21
|
|
20240729,132600,1456145200,172000,171900,172000,171900,13
|
|
20240729,132500,1453909700,172000,171900,172000,171900,15
|
|
20240729,132400,1451330400,172000,172400,172400,172000,65
|
|
20240729,132300,1440146400,172000,172000,172000,172000,17
|
|
20240729,132200,1437222400,172500,172000,172600,172000,26
|
|
20240729,132100,1432739100,172000,172700,173500,172000,291
|
|
20240729,132000,1382448100,172700,172300,172900,172300,90
|
|
20240729,131900,1366906800,172400,172300,172400,172300,45
|
|
20240729,131800,1359149000,172300,172300,172400,172300,13
|
|
20240729,131700,1356908800,172400,172400,172400,172300,27
|
|
20240729,131600,1352255800,172400,172400,172400,172300,9
|
|
20240729,131500,1350704700,172400,172400,172400,172300,22
|
|
20240729,131400,1346912400,172400,172300,172400,172300,19
|
|
20240729,131300,1343638000,172300,172700,172700,172300,34
|
|
20240729,131200,1337776600,172500,172500,172700,172400,23
|
|
20240729,131100,1333809200,172500,172900,172900,172300,23
|
|
20240729,131000,1329835900,172500,172900,173000,172500,105
|
|
20240729,130900,1311686800,172800,172800,172800,172700,31
|
|
20240729,130800,1306330500,172700,172800,172800,172700,10
|
|
20240729,130700,1304603300,172600,172800,172900,172600,113
|
|
20240729,130600,1285070000,172900,172600,172900,172600,18
|
|
20240729,130500,1281962600,172600,172600,173000,172500,21
|
|
20240729,130400,1278337700,172600,172500,172600,172500,16
|
|
20240729,130300,1275576700,172600,172300,172600,172300,22
|
|
20240729,130200,1271784700,172300,172100,172400,172100,77
|
|
20240729,130100,1258519400,172400,172000,172500,172000,19
|
|
20240729,130000,1255245600,172000,172700,172800,172000,30
|
|
20240729,125900,1250069700,172700,172700,172800,172700,28
|
|
20240729,125800,1245233700,172700,172900,172900,172700,45
|
|
20240729,125700,1237453900,173000,173000,173000,172900,31
|
|
20240729,125600,1232091600,172800,172700,172800,172700,90
|
|
20240729,125500,1216543600,172700,172600,172700,172600,16
|
|
20240729,125400,1213781400,172700,172700,172700,172600,9
|
|
20240729,125300,1212227600,172600,172600,172700,172600,18
|
|
20240729,125200,1209119700,172800,172800,172800,172100,34
|
|
20240729,125100,1203253000,172500,172900,172900,172500,15
|
|
20240729,125000,1200663500,172500,173000,173000,172500,75
|
|
20240729,124900,1187702100,172900,172900,173000,172900,8
|
|
20240729,124800,1186318700,173000,172800,173000,172700,41
|
|
20240729,124700,1179233200,172700,172700,172800,172700,13
|
|
20240729,124600,1176987800,172800,172600,172800,172600,54
|
|
20240729,124500,1167662300,172600,172600,172700,172600,12
|
|
20240729,124400,1165590800,172700,172700,172700,172700,3
|
|
20240729,124300,1165072700,172800,172700,172800,172500,27
|
|
20240729,124200,1160409900,172700,172700,172800,172700,47
|
|
20240729,124100,1152292700,172700,172300,172700,172200,39
|
|
20240729,124000,1145562400,172300,172400,172400,172300,16
|
|
20240729,123900,1142804800,172300,172300,172400,172300,58
|
|
20240729,123800,1132807400,172300,172300,172300,172300,7
|
|
20240729,123700,1131601300,172400,172400,172400,172400,4
|
|
20240729,123600,1130911700,172400,172200,172400,172200,36
|
|
20240729,123500,1124708900,172200,172300,172300,172200,13
|
|
20240729,123400,1122469900,172300,172300,172300,172200,20
|
|
20240729,123300,1119024400,172300,172200,172300,172200,16
|
|
20240729,123200,1116268900,172300,172200,172300,172200,27
|
|
20240729,123100,1111619000,172200,172200,172200,172200,5
|
|
20240729,123000,1110758000,172200,172300,172300,172200,16
|
|
20240729,122900,1108001700,172200,172200,172200,172200,4
|
|
20240729,122800,1107312900,172400,172400,172400,172400,16
|
|
20240729,122700,1104554500,172400,172100,172400,172100,35
|
|
20240729,122600,1098525200,172000,172200,172200,172000,14
|
|
20240729,122500,1096115200,172300,172300,172300,172300,1
|
|
20240729,122400,1095942900,172400,172400,172400,172400,12
|
|
20240729,122300,1093874100,172400,172400,172400,172400,10
|
|
20240729,122200,1092150100,172400,172400,172400,172400,5
|
|
20240729,122100,1091288100,172400,172400,172500,172400,19
|
|
20240729,122000,1088011500,172400,172300,172500,172300,49
|
|
20240729,121900,1079564700,172200,172200,172200,172200,4
|
|
20240729,121800,1078875900,172500,172500,172500,172300,12
|
|
20240729,121700,1076806100,172600,172600,172700,172600,43
|
|
20240729,121600,1069383300,172600,172600,172600,172600,13
|
|
20240729,121500,1067139500,172600,172600,172600,172500,14
|
|
20240729,121400,1064723500,172400,172300,172400,172300,43
|
|
20240729,121300,1057313500,172200,172300,172300,172200,16
|
|
20240729,121200,1054557700,172300,172100,172300,172100,23
|
|
20240729,121100,1050597400,172300,172100,172300,172100,42
|
|
20240729,121000,1043365400,172100,172400,172400,172100,25
|
|
20240729,120900,1039056900,172400,172400,172500,172400,15
|
|
20240729,120800,1036470800,172700,172700,172700,172700,10
|
|
20240729,120700,1034743800,172600,172200,172600,172200,34
|
|
20240729,120600,1028884000,172300,171900,172300,171900,13
|
|
20240729,120500,1026644500,172000,172300,172400,172000,30
|
|
20240729,120400,1021476500,172300,171900,172300,171900,44
|
|
20240729,120300,1013908100,171900,171800,171900,171800,17
|
|
20240729,120200,1010986500,171800,171800,171800,171800,14
|
|
20240729,120100,1008581300,171800,171900,171900,171800,3
|
|
20240729,120000,1008065800,171800,171800,171900,171800,11
|
|
20240729,115900,1006175900,171800,171800,171800,171800,13
|
|
20240729,115800,1003942500,171700,171700,171700,171700,14
|
|
20240729,115700,1001538700,171700,171700,171700,171700,15
|
|
20240729,115600,998963200,171800,171800,171800,171800,1
|
|
20240729,115500,998791400,171900,171900,172000,171900,7
|
|
20240729,115400,997587900,172000,171900,172000,171800,15
|
|
20240729,115300,995009700,171900,172000,172000,171900,16
|
|
20240729,115200,992259200,172000,171800,172000,171800,17
|
|
20240729,115100,989338000,172000,172000,172000,172000,0
|
|
20240729,115000,989338000,172000,171800,172000,171800,20
|
|
20240729,114900,985899800,171700,171700,171700,171700,10
|
|
20240729,114800,984182800,171700,171600,171700,171600,11
|
|
20240729,114700,982294600,171600,171600,171600,171600,5
|
|
20240729,114600,981436600,171500,172000,172000,171500,10
|
|
20240729,114500,979719100,172000,171400,172000,171400,15
|
|
20240729,114400,977142500,171500,171600,171600,171400,146
|
|
20240729,114300,952104700,171600,171700,171700,171600,63
|
|
20240729,114200,941293100,171700,171900,171900,171700,76
|
|
20240729,114100,928240200,171900,171800,171900,171800,16
|
|
20240729,114000,925490300,171900,171900,171900,171900,6
|
|
20240729,113900,924458900,171900,171900,171900,171900,10
|
|
20240729,113800,922739900,171900,171900,171900,171900,9
|
|
20240729,113700,921192800,171900,171900,171900,171900,10
|
|
20240729,113600,919473800,172000,172000,172000,171900,36
|
|
20240729,113500,913283600,172000,172000,172000,172000,7
|
|
20240729,113400,912079600,172000,172200,172200,172000,37
|
|
20240729,113300,905712400,172300,172300,172300,172300,9
|
|
20240729,113200,904161700,172400,172500,172500,172400,36
|
|
20240729,113100,897955200,172500,172400,172500,172400,18
|
|
20240729,113000,894851700,172500,172500,172500,172500,10
|
|
20240729,112900,893126700,172400,171900,172400,171900,58
|
|
20240729,112800,883139200,171900,171900,171900,171900,9
|
|
20240729,112700,881592100,171900,171900,172000,171900,24
|
|
20240729,112600,877465000,172000,171900,172000,171900,12
|
|
20240729,112500,875402100,171900,171900,171900,171900,8
|
|
20240729,112400,874026900,171900,171900,171900,171900,14
|
|
20240729,112300,871620300,172000,172000,172000,172000,13
|
|
20240729,112200,869384300,171900,171900,171900,171900,13
|
|
20240729,112100,867149600,171900,171900,171900,171900,9
|
|
20240729,112000,865602500,172000,171900,172000,171900,5
|
|
20240729,111900,864742900,171900,171900,171900,171900,19
|
|
20240729,111800,861476800,171800,171900,171900,171800,31
|
|
20240729,111700,856148800,171900,171900,171900,171900,10
|
|
20240729,111600,854429800,171900,171900,171900,171900,10
|
|
20240729,111500,852710800,171900,171900,171900,171900,7
|
|
20240729,111400,851507500,171900,172000,172000,171900,20
|
|
20240729,111300,848068400,171900,172000,172000,171900,18
|
|
20240729,111200,844972900,171900,171900,171900,171900,12
|
|
20240729,111100,842910100,171900,171900,171900,171900,17
|
|
20240729,111000,839987800,172000,171900,172000,171900,16
|
|
20240729,110900,837236300,171900,171800,171900,171800,7
|
|
20240729,110800,836033500,171900,171900,172000,171900,8
|
|
20240729,110700,834658200,171900,172100,172100,171900,103
|
|
20240729,110600,816947400,172100,172100,172100,172100,0
|
|
20240729,110500,816947400,172100,172000,172100,171900,21
|
|
20240729,110400,813334800,172000,172100,172100,172000,33
|
|
20240729,110300,807658200,172000,172100,172100,172000,6
|
|
20240729,110200,806625800,172100,172100,172100,172100,0
|
|
20240729,110100,806625800,172100,172400,172500,172100,38
|
|
20240729,110000,800073900,172400,172500,172500,172400,12
|
|
20240729,105900,798004900,172500,172500,172500,172500,2
|
|
20240729,105800,797659900,172400,172400,172400,172400,5
|
|
20240729,105700,796797900,172400,172200,172500,172200,25
|
|
20240729,105600,792489400,172500,172300,172500,172300,20
|
|
20240729,105500,789041400,172300,172300,172300,172300,0
|
|
20240729,105400,789041400,172300,172300,172300,172300,8
|
|
20240729,105300,787663000,172300,172400,172400,172300,31
|
|
20240729,105200,782320500,172300,172400,172400,172300,12
|
|
20240729,105100,780251800,172400,172300,172400,172300,9
|
|
20240729,105000,778700700,172300,172400,172400,172300,22
|
|
20240729,104900,774910000,172300,172300,172300,172300,0
|
|
20240729,104800,774910000,172300,172300,172300,172300,6
|
|
20240729,104700,773876200,172300,172200,172300,172200,24
|
|
20240729,104600,769742500,172300,172200,172300,172200,22
|
|
20240729,104500,765952900,172200,172200,172200,172200,6
|
|
20240729,104400,764919700,172200,172200,172200,172200,5
|
|
20240729,104300,764058700,172300,172400,172400,172300,20
|
|
20240729,104200,760611700,172300,172300,172300,172300,24
|
|
20240729,104100,756476500,172200,172100,172200,172100,17
|
|
20240729,104000,753550200,172100,172100,172200,172100,18
|
|
20240729,103900,750452300,172200,172300,172300,172200,28
|
|
20240729,103800,745628200,172300,172300,172300,172200,15
|
|
20240729,103700,743044200,172300,172400,172400,172300,2
|
|
20240729,103600,742699500,172400,172400,172500,172400,35
|
|
20240729,103500,736665300,172400,172400,172400,172400,4
|
|
20240729,103400,735975700,172800,172100,172800,172100,37
|
|
20240729,103300,729595200,172100,172100,172100,171900,15
|
|
20240729,103200,727015300,172200,171900,172300,171900,76
|
|
20240729,103100,713930900,171900,171900,171900,171900,10
|
|
20240729,103000,712211900,171800,171800,171800,171800,5
|
|
20240729,102900,711352900,172400,171900,172400,171800,168
|
|
20240729,102800,682481900,172000,172000,172000,172000,6
|
|
20240729,102700,681449900,172000,172200,172200,172000,70
|
|
20240729,102600,669405100,172300,172300,172300,172200,17
|
|
20240729,102500,666476400,172300,172400,172400,172300,15
|
|
20240729,102400,663890900,172300,172400,172400,172300,15
|
|
20240729,102300,661306200,172400,172400,172400,172300,15
|
|
20240729,102200,658720900,172400,172700,172700,172400,45
|
|
20240729,102100,650957700,172700,172600,172700,172600,6
|
|
20240729,102000,649922000,172600,172500,172600,172500,14
|
|
20240729,101900,647506600,172600,172700,172700,172600,19
|
|
20240729,101800,644226000,172800,172800,172800,172800,0
|
|
20240729,101700,644226000,172800,172900,172900,172800,12
|
|
20240729,101600,642152300,172800,172800,172900,172800,25
|
|
20240729,101500,637831200,172800,172900,172900,172800,9
|
|
20240729,101400,636275400,173000,172900,173000,172900,6
|
|
20240729,101300,635237900,172900,172900,172900,172900,14
|
|
20240729,101200,632817300,172900,173300,173300,172900,19
|
|
20240729,101100,629528200,172900,172900,173200,172900,39
|
|
20240729,101000,622780400,172600,172900,172900,172600,109
|
|
20240729,100900,603936100,172900,172900,173000,172900,16
|
|
20240729,100800,601169500,173000,173000,173000,173000,4
|
|
20240729,100700,600477500,173400,173400,173400,173400,10
|
|
20240729,100600,598743500,173400,173300,173400,173300,20
|
|
20240729,100500,595275900,173600,173300,173600,173300,5
|
|
20240729,100400,594409100,173000,173900,173900,173000,84
|
|
20240729,100300,579840900,173000,172800,174000,172800,59
|
|
20240729,100200,569631000,172700,172800,172800,172700,34
|
|
20240729,100100,563756700,172800,172700,172800,172700,21
|
|
20240729,100000,560129200,172700,172700,172800,172700,28
|
|
20240729,095900,555292400,172600,173000,173000,172600,540
|
|
20240729,095800,461931500,173300,173000,173300,173000,31
|
|
20240729,095700,456565400,173000,173000,173000,173000,4
|
|
20240729,095600,455873400,173100,173300,173300,173100,19
|
|
20240729,095500,452581100,173300,173300,173300,173300,10
|
|
20240729,095400,450848100,173400,173500,173500,173400,24
|
|
20240729,095300,446685500,173500,173500,173500,173500,4
|
|
20240729,095200,445991500,173500,173900,173900,173500,59
|
|
20240729,095100,435735000,174000,173900,174000,173500,121
|
|
20240729,095000,414695100,173900,173900,173900,173900,5
|
|
20240729,094900,413825600,173500,173300,173500,173300,46
|
|
20240729,094800,405847400,173300,173300,173300,173300,0
|
|
20240729,094700,405847400,173300,173300,173300,173300,26
|
|
20240729,094600,401341600,173300,173300,173300,173300,0
|
|
20240729,094500,401341600,173300,173200,173300,173200,23
|
|
20240729,094400,397356700,173300,173300,173300,173300,20
|
|
20240729,094300,393890700,173300,173300,173300,173300,6
|
|
20240729,094200,392850900,173300,173300,173300,173300,19
|
|
20240729,094100,389558200,173400,173400,173400,173400,0
|
|
20240729,094000,389558200,173400,173300,173400,173300,18
|
|
20240729,093900,386437800,173300,173400,173400,173300,41
|
|
20240729,093800,379332400,173300,173400,173400,173300,25
|
|
20240729,093700,374997900,173400,173400,173400,173400,11
|
|
20240729,093600,373090500,173500,173800,173800,173500,120
|
|
20240729,093500,352260600,173000,173000,173700,172900,49
|
|
20240729,093400,343768900,172900,173600,173600,172900,13
|
|
20240729,093300,341514900,173600,172900,173600,172900,71
|
|
20240729,093200,329197700,172900,173200,173300,172900,49
|
|
20240729,093100,320712900,172800,172900,173200,172800,28
|
|
20240729,093000,315869700,172900,173800,173800,172900,57
|
|
20240729,092900,305995800,173800,173800,173800,173800,0
|
|
20240729,092800,305995800,173800,174200,174200,173800,110
|
|
20240729,092700,286863000,174200,174000,174200,173800,69
|
|
20240729,092600,274857200,174000,173900,174000,173900,45
|
|
20240729,092500,267028300,173900,173800,174000,173800,105
|
|
20240729,092400,248769400,173200,173100,173300,173100,49
|
|
20240729,092300,240280500,173000,173100,173100,172800,106
|
|
20240729,092200,221943500,173300,173300,173300,173000,61
|
|
20240729,092100,211381400,173300,173600,173600,173300,61
|
|
20240729,092000,200802000,173600,173600,173600,173600,6
|
|
20240729,091900,199760400,173900,174000,174000,173900,14
|
|
20240729,091800,197324600,174000,173600,174600,173600,20
|
|
20240729,091700,193840200,173600,173800,173800,173600,41
|
|
20240729,091600,186714600,173800,173900,173900,173800,16
|
|
20240729,091500,183933000,173900,173900,173900,173900,27
|
|
20240729,091400,179237700,173900,173900,173900,173900,21
|
|
20240729,091300,175585800,174500,174500,174500,174400,15
|
|
20240729,091200,172968500,174600,174800,174800,174600,30
|
|
20240729,091100,167727400,174700,174600,174700,174300,25
|
|
20240729,091000,163363400,174600,174600,174600,174600,0
|
|
20240729,090900,163363400,174600,174000,174600,174000,51
|
|
20240729,090800,154481600,174000,174000,174000,174000,5
|
|
20240729,090700,153611600,174000,174100,174100,174000,58
|
|
20240729,090600,143516600,174100,174000,174200,174000,49
|
|
20240729,090500,134988100,174100,174100,174100,173900,99
|
|
20240729,090400,117766200,174000,174000,174000,174000,4
|
|
20240729,090300,117070200,174100,174100,174100,174000,19
|
|
20240729,090200,113763200,174100,174200,174300,174100,48
|
|
20240729,090100,105402200,177300,177100,178500,173800,160
|
|
20240729,090000,77223500,173700,178600,178700,173700,433
|