655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,195100,12580061700,93600,93600,93600,93600,0
|
|
20240708,195000,12580061700,93600,93600,93600,93600,0
|
|
20240708,194900,12580061700,93600,93600,93600,93600,0
|
|
20240708,194800,12580061700,93600,93600,93600,93600,0
|
|
20240708,194700,12580061700,93600,93600,93600,93600,0
|
|
20240708,194600,12580061700,93600,93600,93600,93600,0
|
|
20240708,194500,12580061700,93600,93600,93600,93600,0
|
|
20240708,194400,12580061700,93600,93600,93600,93600,0
|
|
20240708,194300,12580061700,93600,93600,93600,93600,0
|
|
20240708,194200,12580061700,93600,93600,93600,93600,0
|
|
20240708,194100,12580061700,93600,93600,93600,93600,0
|
|
20240708,194000,12580061700,93600,93600,93600,93600,0
|
|
20240708,193900,12580061700,93600,93600,93600,93600,0
|
|
20240708,193800,12580061700,93600,93600,93600,93600,0
|
|
20240708,193700,12580061700,93600,93600,93600,93600,0
|
|
20240708,193600,12580061700,93600,93600,93600,93600,0
|
|
20240708,193500,12580061700,93600,93600,93600,93600,0
|
|
20240708,193400,12580061700,93600,93600,93600,93600,0
|
|
20240708,193300,12580061700,93600,93600,93600,93600,0
|
|
20240708,193200,12580061700,93600,93600,93600,93600,0
|
|
20240708,193100,12580061700,93600,93600,93600,93600,0
|
|
20240708,193000,12580061700,93600,93600,93600,93600,0
|
|
20240708,192900,12580061700,93600,93600,93600,93600,0
|
|
20240708,192800,12580061700,93600,93600,93600,93600,0
|
|
20240708,192700,12580061700,93600,93600,93600,93600,0
|
|
20240708,192600,12580061700,93600,93600,93600,93600,0
|
|
20240708,192500,12580061700,93600,93600,93600,93600,0
|
|
20240708,192400,12580061700,93600,93600,93600,93600,0
|
|
20240708,192300,12580061700,93600,93600,93600,93600,0
|
|
20240708,192200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,192100,12580061700,93600,93600,93600,93600,0
|
|
20240708,192000,12580061700,93600,93600,93600,93600,0
|
|
20240708,191900,12580061700,93600,93600,93600,93600,0
|
|
20240708,191800,12580061700,93600,93600,93600,93600,0
|
|
20240708,191700,12580061700,93600,93600,93600,93600,0
|
|
20240708,191600,12580061700,93600,93600,93600,93600,0
|
|
20240708,191500,12580061700,93600,93600,93600,93600,0
|
|
20240708,191400,12580061700,93600,93600,93600,93600,0
|
|
20240708,191300,12580061700,93600,93600,93600,93600,0
|
|
20240708,191200,12580061700,93600,93600,93600,93600,0
|
|
20240708,191100,12580061700,93600,93600,93600,93600,0
|
|
20240708,191000,12580061700,93600,93600,93600,93600,0
|
|
20240708,190900,12580061700,93600,93600,93600,93600,0
|
|
20240708,190800,12580061700,93600,93600,93600,93600,0
|
|
20240708,190700,12580061700,93600,93600,93600,93600,0
|
|
20240708,190600,12580061700,93600,93600,93600,93600,0
|
|
20240708,190500,12580061700,93600,93600,93600,93600,0
|
|
20240708,190400,12580061700,93600,93600,93600,93600,0
|
|
20240708,190300,12580061700,93600,93600,93600,93600,0
|
|
20240708,190200,12580061700,93600,93600,93600,93600,0
|
|
20240708,190100,12580061700,93600,93600,93600,93600,0
|
|
20240708,190000,12580061700,93600,93600,93600,93600,0
|
|
20240708,185900,12580061700,93600,93600,93600,93600,0
|
|
20240708,185800,12580061700,93600,93600,93600,93600,0
|
|
20240708,185700,12580061700,93600,93600,93600,93600,0
|
|
20240708,185600,12580061700,93600,93600,93600,93600,0
|
|
20240708,185500,12580061700,93600,93600,93600,93600,0
|
|
20240708,185400,12580061700,93600,93600,93600,93600,0
|
|
20240708,185300,12580061700,93600,93600,93600,93600,0
|
|
20240708,185200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,185100,12580061700,93600,93600,93600,93600,0
|
|
20240708,185000,12580061700,93600,93600,93600,93600,0
|
|
20240708,184900,12580061700,93600,93600,93600,93600,0
|
|
20240708,184800,12580061700,93600,93600,93600,93600,0
|
|
20240708,184700,12580061700,93600,93600,93600,93600,0
|
|
20240708,184600,12580061700,93600,93600,93600,93600,0
|
|
20240708,184500,12580061700,93600,93600,93600,93600,0
|
|
20240708,184400,12580061700,93600,93600,93600,93600,0
|
|
20240708,184300,12580061700,93600,93600,93600,93600,0
|
|
20240708,184200,12580061700,93600,93600,93600,93600,0
|
|
20240708,184100,12580061700,93600,93600,93600,93600,0
|
|
20240708,184000,12580061700,93600,93600,93600,93600,0
|
|
20240708,183900,12580061700,93600,93600,93600,93600,0
|
|
20240708,183800,12580061700,93600,93600,93600,93600,0
|
|
20240708,183700,12580061700,93600,93600,93600,93600,0
|
|
20240708,183600,12580061700,93600,93600,93600,93600,0
|
|
20240708,183500,12580061700,93600,93600,93600,93600,0
|
|
20240708,183400,12580061700,93600,93600,93600,93600,0
|
|
20240708,183300,12580061700,93600,93600,93600,93600,0
|
|
20240708,183200,12580061700,93600,93600,93600,93600,0
|
|
20240708,183100,12580061700,93600,93600,93600,93600,0
|
|
20240708,183000,12580061700,93600,93600,93600,93600,0
|
|
20240708,182900,12580061700,93600,93600,93600,93600,0
|
|
20240708,182800,12580061700,93600,93600,93600,93600,0
|
|
20240708,182700,12580061700,93600,93600,93600,93600,0
|
|
20240708,182600,12580061700,93600,93600,93600,93600,0
|
|
20240708,182500,12580061700,93600,93600,93600,93600,0
|
|
20240708,182400,12580061700,93600,93600,93600,93600,0
|
|
20240708,182300,12580061700,93600,93600,93600,93600,0
|
|
20240708,182200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,182100,12580061700,93600,93600,93600,93600,0
|
|
20240708,182000,12580061700,93600,93600,93600,93600,0
|
|
20240708,181900,12580061700,93600,93600,93600,93600,0
|
|
20240708,181800,12580061700,93600,93600,93600,93600,0
|
|
20240708,181700,12580061700,93600,93600,93600,93600,0
|
|
20240708,181600,12580061700,93600,93600,93600,93600,0
|
|
20240708,181500,12580061700,93600,93600,93600,93600,0
|
|
20240708,181400,12580061700,93600,93600,93600,93600,0
|
|
20240708,181300,12580061700,93600,93600,93600,93600,0
|
|
20240708,181200,12580061700,93600,93600,93600,93600,0
|
|
20240708,181100,12580061700,93600,93600,93600,93600,0
|
|
20240708,181000,12580061700,93600,93600,93600,93600,0
|
|
20240708,180900,12580061700,93600,93600,93600,93600,0
|
|
20240708,180800,12580061700,93600,93600,93600,93600,0
|
|
20240708,180700,12580061700,93600,93600,93600,93600,0
|
|
20240708,180600,12580061700,93600,93600,93600,93600,0
|
|
20240708,180500,12580061700,93600,93600,93600,93600,0
|
|
20240708,180400,12580061700,93600,93600,93600,93600,0
|
|
20240708,180300,12580061700,93600,93600,93600,93600,0
|
|
20240708,180200,12580061700,93600,93600,93600,93600,0
|
|
20240708,180100,12580061700,93600,93600,93600,93600,0
|
|
20240708,180000,12580061700,93600,93600,93600,93600,0
|
|
20240708,175900,12580061700,93600,93600,93600,93600,0
|
|
20240708,175800,12580061700,93600,93600,93600,93600,0
|
|
20240708,175700,12580061700,93600,93600,93600,93600,0
|
|
20240708,175600,12580061700,93600,93600,93600,93600,0
|
|
20240708,175500,12580061700,93600,93600,93600,93600,0
|
|
20240708,175400,12580061700,93600,93600,93600,93600,0
|
|
20240708,175300,12580061700,93600,93600,93600,93600,0
|
|
20240708,175200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,175100,12580061700,93600,93600,93600,93600,0
|
|
20240708,175000,12580061700,93600,93600,93600,93600,0
|
|
20240708,174900,12580061700,93600,93600,93600,93600,0
|
|
20240708,174800,12580061700,93600,93600,93600,93600,0
|
|
20240708,174700,12580061700,93600,93600,93600,93600,0
|
|
20240708,174600,12580061700,93600,93600,93600,93600,0
|
|
20240708,174500,12580061700,93600,93600,93600,93600,0
|
|
20240708,174400,12580061700,93600,93600,93600,93600,0
|
|
20240708,174300,12580061700,93600,93600,93600,93600,0
|
|
20240708,174200,12580061700,93600,93600,93600,93600,0
|
|
20240708,174100,12580061700,93600,93600,93600,93600,0
|
|
20240708,174000,12580061700,93600,93600,93600,93600,0
|
|
20240708,173900,12580061700,93600,93600,93600,93600,0
|
|
20240708,173800,12580061700,93600,93600,93600,93600,0
|
|
20240708,173700,12580061700,93600,93600,93600,93600,0
|
|
20240708,173600,12580061700,93600,93600,93600,93600,0
|
|
20240708,173500,12580061700,93600,93600,93600,93600,0
|
|
20240708,173400,12580061700,93600,93600,93600,93600,0
|
|
20240708,173300,12580061700,93600,93600,93600,93600,0
|
|
20240708,173200,12580061700,93600,93600,93600,93600,0
|
|
20240708,173100,12580061700,93600,93600,93600,93600,0
|
|
20240708,173000,12580061700,93600,93600,93600,93600,0
|
|
20240708,172900,12580061700,93600,93600,93600,93600,0
|
|
20240708,172800,12580061700,93600,93600,93600,93600,0
|
|
20240708,172700,12580061700,93600,93600,93600,93600,0
|
|
20240708,172600,12580061700,93600,93600,93600,93600,0
|
|
20240708,172500,12580061700,93600,93600,93600,93600,0
|
|
20240708,172400,12580061700,93600,93600,93600,93600,0
|
|
20240708,172300,12580061700,93600,93600,93600,93600,0
|
|
20240708,172200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,172100,12580061700,93600,93600,93600,93600,0
|
|
20240708,172000,12580061700,93600,93600,93600,93600,0
|
|
20240708,171900,12580061700,93600,93600,93600,93600,0
|
|
20240708,171800,12580061700,93600,93600,93600,93600,0
|
|
20240708,171700,12580061700,93600,93600,93600,93600,0
|
|
20240708,171600,12580061700,93600,93600,93600,93600,0
|
|
20240708,171500,12580061700,93600,93600,93600,93600,0
|
|
20240708,171400,12580061700,93600,93600,93600,93600,0
|
|
20240708,171300,12580061700,93600,93600,93600,93600,0
|
|
20240708,171200,12580061700,93600,93600,93600,93600,0
|
|
20240708,171100,12580061700,93600,93600,93600,93600,0
|
|
20240708,171000,12580061700,93600,93600,93600,93600,0
|
|
20240708,170900,12580061700,93600,93600,93600,93600,0
|
|
20240708,170800,12580061700,93600,93600,93600,93600,0
|
|
20240708,170700,12580061700,93600,93600,93600,93600,0
|
|
20240708,170600,12580061700,93600,93600,93600,93600,0
|
|
20240708,170500,12580061700,93600,93600,93600,93600,0
|
|
20240708,170400,12580061700,93600,93600,93600,93600,0
|
|
20240708,170300,12580061700,93600,93600,93600,93600,0
|
|
20240708,170200,12580061700,93600,93600,93600,93600,0
|
|
20240708,170100,12580061700,93600,93600,93600,93600,0
|
|
20240708,170000,12580061700,93600,93600,93600,93600,0
|
|
20240708,165900,12580061700,93600,93600,93600,93600,0
|
|
20240708,165800,12580061700,93600,93600,93600,93600,0
|
|
20240708,165700,12580061700,93600,93600,93600,93600,0
|
|
20240708,165600,12580061700,93600,93600,93600,93600,0
|
|
20240708,165500,12580061700,93600,93600,93600,93600,0
|
|
20240708,165400,12580061700,93600,93600,93600,93600,0
|
|
20240708,165300,12580061700,93600,93600,93600,93600,0
|
|
20240708,165200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,165100,12580061700,93600,93600,93600,93600,0
|
|
20240708,165000,12580061700,93600,93600,93600,93600,0
|
|
20240708,164900,12580061700,93600,93600,93600,93600,0
|
|
20240708,164800,12580061700,93600,93600,93600,93600,0
|
|
20240708,164700,12580061700,93600,93600,93600,93600,0
|
|
20240708,164600,12580061700,93600,93600,93600,93600,0
|
|
20240708,164500,12580061700,93600,93600,93600,93600,0
|
|
20240708,164400,12580061700,93600,93600,93600,93600,0
|
|
20240708,164300,12580061700,93600,93600,93600,93600,0
|
|
20240708,164200,12580061700,93600,93600,93600,93600,0
|
|
20240708,164100,12580061700,93600,93600,93600,93600,0
|
|
20240708,164000,12580061700,93600,93600,93600,93600,0
|
|
20240708,163900,12580061700,93600,93600,93600,93600,0
|
|
20240708,163800,12580061700,93600,93600,93600,93600,0
|
|
20240708,163700,12580061700,93600,93600,93600,93600,0
|
|
20240708,163600,12580061700,93600,93600,93600,93600,0
|
|
20240708,163500,12580061700,93600,93600,93600,93600,0
|
|
20240708,163400,12580061700,93600,93600,93600,93600,0
|
|
20240708,163300,12580061700,93600,93600,93600,93600,0
|
|
20240708,163200,12580061700,93600,93600,93600,93600,0
|
|
20240708,163100,12580061700,93600,93600,93600,93600,0
|
|
20240708,163000,12580061700,93600,93600,93600,93600,0
|
|
20240708,162900,12580061700,93600,93600,93600,93600,0
|
|
20240708,162800,12580061700,93600,93600,93600,93600,0
|
|
20240708,162700,12580061700,93600,93600,93600,93600,0
|
|
20240708,162600,12580061700,93600,93600,93600,93600,0
|
|
20240708,162500,12580061700,93600,93600,93600,93600,0
|
|
20240708,162400,12580061700,93600,93600,93600,93600,0
|
|
20240708,162300,12580061700,93600,93600,93600,93600,0
|
|
20240708,162200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,162100,12580061700,93600,93600,93600,93600,0
|
|
20240708,162000,12580061700,93600,93600,93600,93600,0
|
|
20240708,161900,12580061700,93600,93600,93600,93600,0
|
|
20240708,161800,12580061700,93600,93600,93600,93600,0
|
|
20240708,161700,12580061700,93600,93600,93600,93600,0
|
|
20240708,161600,12580061700,93600,93600,93600,93600,0
|
|
20240708,161500,12580061700,93600,93600,93600,93600,0
|
|
20240708,161400,12580061700,93600,93600,93600,93600,0
|
|
20240708,161300,12580061700,93600,93600,93600,93600,0
|
|
20240708,161200,12580061700,93600,93600,93600,93600,0
|
|
20240708,161100,12580061700,93600,93600,93600,93600,0
|
|
20240708,161000,12580061700,93600,93600,93600,93600,0
|
|
20240708,160900,12580061700,93600,93600,93600,93600,0
|
|
20240708,160800,12580061700,93600,93600,93600,93600,0
|
|
20240708,160700,12580061700,93600,93600,93600,93600,0
|
|
20240708,160600,12580061700,93600,93600,93600,93600,0
|
|
20240708,160500,12580061700,93600,93600,93600,93600,0
|
|
20240708,160400,12580061700,93600,93600,93600,93600,0
|
|
20240708,160300,12580061700,93600,93600,93600,93600,0
|
|
20240708,160200,12580061700,93600,93600,93600,93600,0
|
|
20240708,160100,12580061700,93600,93600,93600,93600,0
|
|
20240708,160000,12580061700,93600,93600,93600,93600,0
|
|
20240708,155900,12580061700,93600,93600,93600,93600,0
|
|
20240708,155800,12580061700,93600,93600,93600,93600,0
|
|
20240708,155700,12580061700,93600,93600,93600,93600,0
|
|
20240708,155600,12580061700,93600,93600,93600,93600,0
|
|
20240708,155500,12580061700,93600,93600,93600,93600,0
|
|
20240708,155400,12580061700,93600,93600,93600,93600,0
|
|
20240708,155300,12580061700,93600,93600,93600,93600,0
|
|
20240708,155200,12580061700,93600,93600,93600,93600,5928
|
|
20240708,155100,12580061700,93600,93600,93600,93600,0
|
|
20240708,155000,12580061700,93600,93600,93600,93600,0
|
|
20240708,154900,12580061700,93600,93600,93600,93600,0
|
|
20240708,154800,12580061700,93600,93600,93600,93600,0
|
|
20240708,154700,12580061700,93600,93600,93600,93600,0
|
|
20240708,154600,12580061700,93600,93600,93600,93600,0
|
|
20240708,154500,12580061700,93600,93600,93600,93600,0
|
|
20240708,154400,12580061700,93600,93600,93600,93600,0
|
|
20240708,154300,12580061700,93600,93600,93600,93600,0
|
|
20240708,154200,12580061700,93600,93600,93600,93600,0
|
|
20240708,154100,12580061700,93600,93600,93600,93600,0
|
|
20240708,154000,12580061700,93600,93600,93600,93600,0
|
|
20240708,153900,12580061700,93600,93600,93600,93600,0
|
|
20240708,153800,12580061700,93600,93600,93600,93600,0
|
|
20240708,153700,12580061700,93600,93600,93600,93600,0
|
|
20240708,153600,12580061700,93600,93600,93600,93600,0
|
|
20240708,153500,12580061700,93600,93600,93600,93600,0
|
|
20240708,153400,12580061700,93600,93600,93600,93600,0
|
|
20240708,153300,12580061700,93600,93600,93600,93600,0
|
|
20240708,153200,12580061700,93600,93600,93600,93600,0
|
|
20240708,153100,12580061700,93600,93600,93600,93600,0
|
|
20240708,153000,12580061700,93600,93600,93600,93600,5928
|
|
20240708,152900,12025200900,93500,93500,93500,93500,0
|
|
20240708,152800,12025200900,93500,93500,93500,93500,0
|
|
20240708,152700,12025200900,93500,93500,93500,93500,0
|
|
20240708,152600,12025200900,93500,93500,93500,93500,0
|
|
20240708,152500,12025200900,93500,93500,93500,93500,0
|
|
20240708,152400,12025200900,93500,93500,93500,93500,0
|
|
20240708,152300,12025200900,93500,93500,93500,93500,0
|
|
20240708,152200,12025200900,93500,93500,93500,93500,0
|
|
20240708,152100,12025200900,93500,93500,93500,93500,0
|
|
20240708,152000,12025200900,93500,93500,93500,93500,0
|
|
20240708,151900,12025200900,93500,93400,93500,93400,332
|
|
20240708,151800,11994170700,93500,93500,93600,93500,401
|
|
20240708,151700,11956677000,93400,93400,93500,93400,623
|
|
20240708,151600,11898438500,93400,93400,93500,93300,244
|
|
20240708,151500,11875648200,93400,93400,93400,93300,65
|
|
20240708,151400,11869577400,93400,93100,93400,93100,1171
|
|
20240708,151300,11760404700,93200,93200,93200,93100,127
|
|
20240708,151200,11748568400,93100,93200,93200,93100,120
|
|
20240708,151100,11737393000,93200,93100,93200,93100,245
|
|
20240708,151000,11714581400,93200,93200,93200,93100,120
|
|
20240708,150900,11703401400,93100,93200,93200,93100,559
|
|
20240708,150800,11651343900,93300,93300,93300,93100,241
|
|
20240708,150700,11628894700,93300,93300,93300,93200,182
|
|
20240708,150600,11611931200,93200,93300,93400,93200,339
|
|
20240708,150500,11580319700,93400,93300,93400,93300,30
|
|
20240708,150400,11577518900,93400,93600,93600,93300,864
|
|
20240708,150300,11496750400,93600,93600,93600,93500,30
|
|
20240708,150200,11493942700,93500,93600,93600,93500,240
|
|
20240708,150100,11471491200,93500,93600,93600,93500,148
|
|
20240708,150000,11457643300,93500,93500,93600,93500,100
|
|
20240708,145900,11448288100,93600,93600,93600,93500,86
|
|
20240708,145800,11440244200,93600,93500,93600,93500,152
|
|
20240708,145700,11426027100,93600,93500,93600,93500,71
|
|
20240708,145600,11419386100,93500,93500,93600,93500,176
|
|
20240708,145500,11402927300,93600,93700,93700,93600,299
|
|
20240708,145400,11374936700,93600,93500,93600,93500,901
|
|
20240708,145300,11290613400,93500,93600,93600,93400,1459
|
|
20240708,145200,11154122400,93700,93600,93700,93500,761
|
|
20240708,145100,11082896900,93500,93500,93600,93500,464
|
|
20240708,145000,11039497000,93500,93400,93500,93300,481
|
|
20240708,144900,10994559300,93400,93400,93400,93300,1218
|
|
20240708,144800,10880800800,93400,93200,93400,93200,641
|
|
20240708,144700,10820985300,93300,93300,93300,93200,150
|
|
20240708,144600,10806999300,93300,93200,93300,93200,134
|
|
20240708,144500,10794497700,93200,93200,93200,93100,394
|
|
20240708,144400,10757782000,93100,93100,93200,93100,75
|
|
20240708,144300,10750796700,93100,93100,93200,93100,91
|
|
20240708,144200,10742324400,93100,93200,93200,93100,138
|
|
20240708,144100,10729473900,93200,93100,93200,93100,72
|
|
20240708,144000,10722769600,93000,93100,93100,93000,40
|
|
20240708,143900,10719048300,92900,93000,93000,92900,2486
|
|
20240708,143800,10487899400,93100,93300,93300,93100,531
|
|
20240708,143700,10438431200,93200,93100,93200,93000,1358
|
|
20240708,143600,10311929500,93000,93100,93100,93000,31
|
|
20240708,143500,10309046300,93100,93000,93100,93000,42
|
|
20240708,143400,10305139100,93000,93000,93000,93000,124
|
|
20240708,143300,10293607100,93000,93100,93100,93000,439
|
|
20240708,143200,10252780000,93000,93000,93000,93000,27
|
|
20240708,143100,10250269000,93000,93000,93000,93000,2
|
|
20240708,143000,10250083000,93100,93100,93100,93100,41
|
|
20240708,142900,10246265900,93100,93000,93100,93000,105
|
|
20240708,142800,10236490500,93000,93000,93000,93000,54
|
|
20240708,142700,10231468500,93100,93000,93100,93000,52
|
|
20240708,142600,10226628400,93000,93000,93000,93000,127
|
|
20240708,142500,10214817400,93000,92900,93000,92900,205
|
|
20240708,142400,10195755500,92900,93000,93000,92900,292
|
|
20240708,142300,10168620700,93000,93000,93000,93000,193
|
|
20240708,142200,10150671700,93000,93000,93000,93000,0
|
|
20240708,142100,10150671700,93000,93000,93000,93000,107
|
|
20240708,142000,10140720700,93000,93000,93000,92900,158
|
|
20240708,141900,10126032200,92900,93000,93000,92900,146
|
|
20240708,141800,10112455200,93000,93000,93000,93000,80
|
|
20240708,141700,10105015200,93000,93000,93000,93000,42
|
|
20240708,141600,10101109200,93100,92900,93100,92900,91
|
|
20240708,141500,10092642900,92900,92900,92900,92900,105
|
|
20240708,141400,10082888400,93000,93000,93000,93000,30
|
|
20240708,141300,10080098400,92900,93000,93100,92900,115
|
|
20240708,141200,10069394100,93000,93000,93100,92900,174
|
|
20240708,141100,10053217000,93000,93000,93000,93000,133
|
|
20240708,141000,10040848000,93000,93000,93000,93000,31
|
|
20240708,140900,10037965000,93000,93000,93000,93000,116
|
|
20240708,140800,10027177000,93000,92900,93000,92900,420
|
|
20240708,140700,9988144100,93000,93000,93000,93000,4
|
|
20240708,140600,9987772100,92900,92900,92900,92900,83
|
|
20240708,140500,9980061400,93000,92900,93000,92900,47
|
|
20240708,140400,9975691000,93000,93000,93000,92900,332
|
|
20240708,140300,9944828900,93100,93000,93100,93000,54
|
|
20240708,140200,9939806800,93000,93000,93000,92900,358
|
|
20240708,140100,9906513800,92900,92900,93000,92900,38
|
|
20240708,140000,9902983500,92900,92800,92900,92800,231
|
|
20240708,135900,9881526700,92800,92800,92800,92800,5
|
|
20240708,135800,9881062700,92800,92800,92800,92800,138
|
|
20240708,135700,9868256300,92800,92700,92800,92700,32
|
|
20240708,135600,9865288800,92700,92800,92800,92700,30
|
|
20240708,135500,9862507700,92800,92700,92800,92700,6
|
|
20240708,135400,9861951300,92700,92800,92800,92700,52
|
|
20240708,135300,9857128800,92800,92700,92800,92700,531
|
|
20240708,135200,9807902700,92600,92600,92700,92600,52
|
|
20240708,135100,9803085700,92700,92700,92700,92700,78
|
|
20240708,135000,9795855100,92600,92700,92700,92600,56
|
|
20240708,134900,9790667900,92700,92700,92700,92700,1
|
|
20240708,134800,9790575200,92700,92600,92700,92600,97
|
|
20240708,134700,9781586400,92600,92600,92600,92600,20
|
|
20240708,134600,9779734400,92700,92600,92700,92600,29
|
|
20240708,134500,9777047300,92700,92700,92700,92700,2
|
|
20240708,134400,9776861900,92700,92600,92700,92600,54
|
|
20240708,134300,9771860300,92600,92600,92600,92600,1
|
|
20240708,134200,9771767700,92600,92600,92600,92600,36
|
|
20240708,134100,9768434100,92700,92600,92700,92600,118
|
|
20240708,134000,9757507000,92600,92600,92700,92600,39
|
|
20240708,133900,9753894600,92600,92700,92700,92600,4
|
|
20240708,133800,9753524100,92700,92700,92700,92600,13
|
|
20240708,133700,9752319300,92700,92700,92700,92700,6
|
|
20240708,133600,9751763100,92700,92700,92700,92700,2
|
|
20240708,133500,9751577700,92600,92700,92700,92600,30
|
|
20240708,133400,9748799400,92600,92600,92600,92600,454
|
|
20240708,133300,9706759000,92600,92600,92600,92600,1
|
|
20240708,133200,9706666400,92600,92500,92600,92500,9
|
|
20240708,133100,9705833800,92500,92600,92600,92500,814
|
|
20240708,133000,9630465900,92600,92700,92700,92600,79
|
|
20240708,132900,9623142900,92700,92600,92700,92600,103
|
|
20240708,132800,9613595100,92700,92600,92700,92600,5
|
|
20240708,132700,9613131900,92600,92600,92600,92600,133
|
|
20240708,132600,9600816100,92600,92600,92600,92600,32
|
|
20240708,132500,9597852900,92600,92700,92700,92600,222
|
|
20240708,132400,9577295600,92700,92700,92700,92700,5
|
|
20240708,132300,9576832100,92700,92700,92700,92600,223
|
|
20240708,132200,9556169800,92600,92700,92700,92600,34
|
|
20240708,132100,9553018200,92700,92700,92700,92600,439
|
|
20240708,132000,9512323500,92700,92800,92800,92700,54
|
|
20240708,131900,9507316600,92700,92800,92800,92700,273
|
|
20240708,131800,9481986700,92800,92900,92900,92800,161
|
|
20240708,131700,9467030300,92900,92900,92900,92900,22
|
|
20240708,131600,9464986500,92900,92900,92900,92900,0
|
|
20240708,131500,9464986500,92900,93000,93000,92900,52
|
|
20240708,131400,9460155500,92800,92900,92900,92800,84
|
|
20240708,131300,9452352900,92900,92800,92900,92800,109
|
|
20240708,131200,9442226900,92800,92800,92900,92800,226
|
|
20240708,131100,9421235600,92800,92900,92900,92800,40
|
|
20240708,131000,9417522500,92900,92900,92900,92900,12
|
|
20240708,130900,9416407700,92900,92900,92900,92900,13
|
|
20240708,130800,9415200000,92800,92800,92800,92800,37
|
|
20240708,130700,9411766400,92700,92800,92800,92700,176
|
|
20240708,130600,9395436300,92800,92700,92800,92700,56
|
|
20240708,130500,9390245000,92800,92800,92800,92800,8
|
|
20240708,130400,9389502600,92800,92800,92800,92800,4
|
|
20240708,130300,9389131400,92800,92700,92800,92700,53
|
|
20240708,130200,9384217700,92700,92700,92700,92700,3
|
|
20240708,130100,9383939600,92700,92700,92700,92700,2
|
|
20240708,130000,9383754200,92500,92800,92800,92500,21
|
|
20240708,125900,9381809400,92700,92600,92700,92600,169
|
|
20240708,125800,9366148300,92600,92600,92600,92600,1
|
|
20240708,125700,9366055700,92600,92600,92600,92600,12
|
|
20240708,125600,9364944500,92600,92600,92600,92500,30
|
|
20240708,125500,9362167300,92600,92600,92600,92500,195
|
|
20240708,125400,9344113000,92700,92700,92700,92700,1
|
|
20240708,125300,9344020300,92700,92700,92700,92700,1
|
|
20240708,125200,9343927600,92700,92700,92700,92700,6
|
|
20240708,125100,9343371400,92700,92700,92700,92600,185
|
|
20240708,125000,9326222500,92700,92600,92700,92600,16
|
|
20240708,124900,9324740500,92600,92600,92600,92600,32
|
|
20240708,124800,9321777300,92600,92600,92600,92600,10
|
|
20240708,124700,9320851300,92500,92600,92600,92500,130
|
|
20240708,124600,9308816000,92600,92600,92600,92600,129
|
|
20240708,124500,9296870600,92600,92600,92600,92500,30
|
|
20240708,124400,9294092700,92600,92600,92600,92600,15
|
|
20240708,124300,9292703700,92500,92600,92600,92500,34
|
|
20240708,124200,9289558000,92600,92600,92600,92500,197
|
|
20240708,124100,9271316400,92600,92700,92800,92500,1376
|
|
20240708,124000,9143785700,92800,92800,92800,92800,127
|
|
20240708,123900,9132000100,92700,92700,92700,92600,57
|
|
20240708,123800,9126719900,92800,92800,92800,92800,36
|
|
20240708,123700,9123379100,92800,92600,92800,92600,75
|
|
20240708,123600,9116428500,92700,92600,92700,92600,5
|
|
20240708,123500,9115965400,92500,92600,92600,92500,41
|
|
20240708,123400,9112171500,92600,92500,92600,92500,34
|
|
20240708,123300,9109023500,92500,92600,92600,92500,28
|
|
20240708,123200,9106432900,92600,92600,92600,92600,8
|
|
20240708,123100,9105692100,92600,92600,92600,92500,35
|
|
20240708,123000,9102453800,92600,92600,92600,92600,58
|
|
20240708,122900,9097083000,92600,92500,92600,92500,13
|
|
20240708,122800,9095879700,92500,92600,92600,92500,17
|
|
20240708,122700,9094305600,92600,92600,92700,92600,234
|
|
20240708,122600,9072635700,92700,92700,92700,92700,57
|
|
20240708,122500,9067351800,92700,92700,92700,92700,99
|
|
20240708,122400,9058174500,92700,92700,92700,92700,2
|
|
20240708,122300,9057989100,92700,92700,92700,92600,31
|
|
20240708,122200,9055118100,92700,92700,92700,92700,10
|
|
20240708,122100,9054191100,92700,92600,92700,92600,7
|
|
20240708,122000,9053542800,92600,92600,92600,92600,3
|
|
20240708,121900,9053265000,92600,92600,92700,92600,173
|
|
20240708,121800,9037245000,92700,92600,92700,92600,4
|
|
20240708,121700,9036874300,92700,92600,92700,92600,31
|
|
20240708,121600,9034003600,92600,92600,92600,92600,62
|
|
20240708,121500,9028262400,92500,92700,92700,92500,228
|
|
20240708,121400,9007159200,92700,92600,92700,92600,250
|
|
20240708,121300,8984008200,92600,92600,92600,92600,13
|
|
20240708,121200,8982804400,92600,92600,92600,92600,10
|
|
20240708,121100,8981878400,92500,92400,92500,92400,246
|
|
20240708,121000,8959126100,92400,92400,92400,92400,37
|
|
20240708,120900,8955707300,92400,92500,92500,92400,136
|
|
20240708,120800,8943135900,92500,92500,92500,92500,110
|
|
20240708,120700,8932960900,92400,92400,92400,92400,27
|
|
20240708,120600,8930466100,92400,92500,92500,92400,126
|
|
20240708,120500,8918823200,92500,92500,92500,92400,10
|
|
20240708,120400,8917898400,92500,92500,92500,92500,21
|
|
20240708,120300,8915955900,92500,92400,92500,92400,89
|
|
20240708,120200,8907731800,92400,92500,92500,92400,98
|
|
20240708,120100,8898675500,92500,92500,92500,92400,117
|
|
20240708,120000,8887853500,92500,92500,92500,92500,164
|
|
20240708,115900,8872683500,92500,92400,92500,92400,79
|
|
20240708,115800,8865378800,92400,92400,92400,92400,21
|
|
20240708,115700,8863438400,92400,92400,92400,92400,15
|
|
20240708,115600,8862052400,92400,92700,92700,92400,116
|
|
20240708,115500,8851322700,92700,92600,92700,92600,51
|
|
20240708,115400,8846599900,92600,92600,92600,92600,25
|
|
20240708,115300,8844284900,92500,92500,92600,92500,27
|
|
20240708,115200,8841786900,92500,92400,92500,92400,103
|
|
20240708,115100,8832261500,92500,92500,92500,92400,39
|
|
20240708,115000,8828656700,92500,92500,92500,92500,64
|
|
20240708,114900,8822736700,92500,92500,92500,92500,9
|
|
20240708,114800,8821904200,92400,92400,92400,92400,21
|
|
20240708,114700,8819963800,92400,92400,92400,92300,262
|
|
20240708,114600,8795757700,92400,92400,92400,92400,215
|
|
20240708,114500,8775891700,92400,92400,92400,92400,21
|
|
20240708,114400,8773951300,92500,92300,92500,92300,6
|
|
20240708,114300,8773397300,92300,92400,92500,92300,1396
|
|
20240708,114200,8644519100,92400,92500,92500,92400,362
|
|
20240708,114100,8611069200,92500,92500,92500,92500,77
|
|
20240708,114000,8603946700,92500,92500,92500,92500,52
|
|
20240708,113900,8599136700,92500,92500,92500,92500,198
|
|
20240708,113800,8580821700,92600,92600,92600,92500,106
|
|
20240708,113700,8571008700,92500,92600,92600,92500,2
|
|
20240708,113600,8570823600,92600,92500,92600,92500,21
|
|
20240708,113500,8568879400,92400,92400,92500,92400,184
|
|
20240708,113400,8551877700,92400,92500,92600,92400,463
|
|
20240708,113300,8509090000,92500,92600,92600,92400,905
|
|
20240708,113200,8425377700,92600,92700,92700,92600,377
|
|
20240708,113100,8390466800,92700,92700,92700,92700,2
|
|
20240708,113000,8390281400,92700,92700,92700,92600,338
|
|
20240708,112900,8358951500,92700,92700,92700,92700,6
|
|
20240708,112800,8358395300,92600,92600,92600,92600,75
|
|
20240708,112700,8351450300,92700,92700,92700,92600,114
|
|
20240708,112600,8340890800,92600,92700,92700,92600,28
|
|
20240708,112500,8338297900,92600,92600,92600,92600,28
|
|
20240708,112400,8335705100,92600,92600,92600,92600,167
|
|
20240708,112300,8320240900,92600,92600,92600,92600,66
|
|
20240708,112200,8314129300,92600,92600,92700,92600,53
|
|
20240708,112100,8309220500,92600,92600,92700,92600,10
|
|
20240708,112000,8308294400,92600,92600,92600,92600,29
|
|
20240708,111900,8305609000,92600,92600,92600,92600,172
|
|
20240708,111800,8289681800,92600,92600,92700,92600,157
|
|
20240708,111700,8275140600,92500,92700,92700,92500,2197
|
|
20240708,111600,8071854700,92800,92700,92800,92700,201
|
|
20240708,111500,8053221600,92800,92700,92800,92700,279
|
|
20240708,111400,8027354200,92700,92800,92800,92700,57
|
|
20240708,111300,8022067400,92800,92800,92800,92800,116
|
|
20240708,111200,8011302600,92800,92800,92800,92800,94
|
|
20240708,111100,8002579400,92800,92800,92800,92800,18
|
|
20240708,111000,8000909000,92900,92900,92900,92800,44
|
|
20240708,110900,7996824100,92900,92900,92900,92800,19
|
|
20240708,110800,7995059200,92900,92800,92900,92800,91
|
|
20240708,110700,7986614300,92800,92800,92800,92800,29
|
|
20240708,110600,7983923100,92800,92900,92900,92800,47
|
|
20240708,110500,7979561100,92900,93000,93000,92900,31
|
|
20240708,110400,7976679200,93000,92900,93000,92800,104
|
|
20240708,110300,7967020500,92900,92900,92900,92900,2
|
|
20240708,110200,7966834700,92900,92900,92900,92900,135
|
|
20240708,110100,7954293200,93000,92900,93000,92900,56
|
|
20240708,110000,7949090200,92900,92900,92900,92900,2
|
|
20240708,105900,7948904400,92800,92800,92800,92800,33
|
|
20240708,105800,7945842000,92700,92800,92800,92700,97
|
|
20240708,105700,7936843100,92900,92600,93000,92600,1422
|
|
20240708,105600,7805162900,93000,93000,93100,92500,3067
|
|
20240708,105500,7521017900,93000,92900,93000,92900,173
|
|
20240708,105400,7504939100,92900,92900,92900,92900,29
|
|
20240708,105300,7502245000,92900,92900,92900,92900,0
|
|
20240708,105200,7502245000,92900,92900,92900,92800,849
|
|
20240708,105100,7423456300,92800,93100,93100,92800,1008
|
|
20240708,105000,7329729800,93000,93000,93000,93000,29
|
|
20240708,104900,7327032800,93100,93100,93100,93100,65
|
|
20240708,104800,7320981300,93100,93100,93100,93100,61
|
|
20240708,104700,7315302200,93100,93100,93100,93100,12
|
|
20240708,104600,7314185000,93100,93100,93100,93000,50
|
|
20240708,104500,7309533000,93000,93000,93100,93000,43
|
|
20240708,104400,7305533900,93100,93100,93100,93000,71
|
|
20240708,104300,7298924800,93100,93000,93100,93000,131
|
|
20240708,104200,7286735800,93000,93000,93000,93000,71
|
|
20240708,104100,7280132800,93000,93100,93100,93000,1008
|
|
20240708,104000,7186299200,93100,93100,93100,93100,18
|
|
20240708,103900,7184623400,93000,93000,93100,93000,114
|
|
20240708,103800,7174021300,93000,92900,93000,92800,253
|
|
20240708,103700,7150526800,93000,93000,93000,92900,241
|
|
20240708,103600,7128127000,92900,93000,93000,92900,510
|
|
20240708,103500,7080697200,93000,93000,93100,93000,9
|
|
20240708,103400,7079860100,93000,93000,93000,93000,88
|
|
20240708,103300,7071676100,93000,93200,93200,93000,102
|
|
20240708,103200,7062179600,93100,93100,93100,93100,0
|
|
20240708,103100,7062179600,93100,93100,93200,93100,222
|
|
20240708,103000,7041499400,93100,93200,93200,93000,124
|
|
20240708,102900,7029957600,93100,93000,93100,93000,86
|
|
20240708,102800,7021959500,93000,92900,93000,92900,200
|
|
20240708,102700,7003378700,92800,92900,92900,92800,117
|
|
20240708,102600,6992512500,92800,93000,93000,92800,125
|
|
20240708,102500,6980902400,93000,93000,93000,92900,118
|
|
20240708,102400,6969931600,93000,93000,93000,92800,126
|
|
20240708,102300,6958224500,92900,92900,93000,92900,110
|
|
20240708,102200,6948005200,92900,93000,93000,92900,454
|
|
20240708,102100,6905825200,92900,92800,92900,92800,156
|
|
20240708,102000,6891333800,92900,92900,92900,92900,239
|
|
20240708,101900,6869130700,92900,92900,92900,92800,381
|
|
20240708,101800,6833749600,92900,92800,92900,92800,213
|
|
20240708,101700,6813964800,92800,92800,92900,92800,158
|
|
20240708,101600,6799302100,92900,92800,92900,92800,136
|
|
20240708,101500,6786679900,92800,92800,92800,92700,159
|
|
20240708,101400,6771925300,92700,92800,92800,92700,473
|
|
20240708,101300,6728043600,92800,92800,92800,92700,157
|
|
20240708,101200,6713483400,92800,92900,92900,92700,672
|
|
20240708,101100,6651154400,92900,93100,93100,92800,4567
|
|
20240708,101000,6226583900,93100,93100,93100,93000,364
|
|
20240708,100900,6192709300,93200,93100,93200,93000,274
|
|
20240708,100800,6167216000,93100,93100,93200,93100,631
|
|
20240708,100700,6108469500,93200,93100,93200,93100,221
|
|
20240708,100600,6087883400,93200,93100,93200,93100,340
|
|
20240708,100500,6056228300,93100,93100,93200,93000,424
|
|
20240708,100400,6016773500,93000,93100,93300,93000,928
|
|
20240708,100300,5930398700,93100,93100,93300,93100,679
|
|
20240708,100200,5867178200,93200,93200,93200,93100,567
|
|
20240708,100100,5814345700,93100,93200,93200,93100,309
|
|
20240708,100000,5785571100,93100,93200,93200,93100,223
|
|
20240708,095900,5764801900,93100,93300,93300,93100,1492
|
|
20240708,095800,5625752200,93300,93400,93400,93200,1316
|
|
20240708,095700,5502974500,93400,93500,93500,93400,542
|
|
20240708,095600,5452350800,93500,93700,93800,93500,2263
|
|
20240708,095500,5240678000,93700,93700,93700,93600,84
|
|
20240708,095400,5232810500,93600,93600,93600,93500,198
|
|
20240708,095300,5214284700,93600,93600,93600,93500,288
|
|
20240708,095200,5187343800,93600,93500,93600,93500,228
|
|
20240708,095100,5166020700,93500,93700,93700,93500,1019
|
|
20240708,095000,5070632000,93800,93800,93800,93800,150
|
|
20240708,094900,5056562000,93800,94000,94000,93800,196
|
|
20240708,094800,5038166600,93900,93800,93900,93800,105
|
|
20240708,094700,5028307700,93800,93600,93800,93600,213
|
|
20240708,094600,5008362500,93600,93500,93600,93400,746
|
|
20240708,094500,4938605600,93500,93500,93500,93400,620
|
|
20240708,094400,4880670000,93500,93500,93500,93400,584
|
|
20240708,094300,4826109200,93500,93800,93800,93500,3075
|
|
20240708,094200,4538406200,93800,93900,94000,93600,1119
|
|
20240708,094100,4433505100,94000,93800,94000,93800,84
|
|
20240708,094000,4425625700,93900,93800,93900,93800,243
|
|
20240708,093900,4402811200,93900,93800,93900,93800,97
|
|
20240708,093800,4393706100,93800,93800,93900,93800,104
|
|
20240708,093700,4383949600,93800,93900,93900,93800,731
|
|
20240708,093600,4315348400,94000,94000,94000,94000,531
|
|
20240708,093500,4265434400,94000,94000,94100,94000,254
|
|
20240708,093400,4241550700,94000,94100,94100,94000,364
|
|
20240708,093300,4207309800,94100,94200,94200,94100,756
|
|
20240708,093200,4136109500,94200,94400,94500,94200,428
|
|
20240708,093100,4095708400,94400,94400,94500,94300,579
|
|
20240708,093000,4041046500,94500,94500,94500,94300,1078
|
|
20240708,092900,3939316300,94500,94400,94500,94400,822
|
|
20240708,092800,3861711800,94400,94300,94400,94300,512
|
|
20240708,092700,3813385900,94300,94300,94400,94200,1105
|
|
20240708,092600,3709197300,94200,94100,94200,94100,687
|
|
20240708,092500,3644538100,94100,94100,94100,94000,163
|
|
20240708,092400,3629206800,94000,94100,94100,94000,240
|
|
20240708,092300,3606631200,94000,94000,94100,93900,326
|
|
20240708,092200,3575987100,93900,93800,94000,93800,264
|
|
20240708,092100,3551175800,93800,93900,93900,93700,562
|
|
20240708,092000,3498445700,93900,93800,93900,93800,306
|
|
20240708,091900,3469731800,93800,93700,93800,93600,355
|
|
20240708,091800,3436471400,93700,93500,93700,93500,212
|
|
20240708,091700,3416629200,93500,93600,93700,93500,644
|
|
20240708,091600,3356360000,93600,93600,93900,93600,387
|
|
20240708,091500,3320134800,93600,93800,93900,93500,1943
|
|
20240708,091400,3138171900,93800,93700,93900,93600,373
|
|
20240708,091300,3103201900,93700,93600,93700,93500,363
|
|
20240708,091200,3069220200,93700,93700,93700,93700,293
|
|
20240708,091100,3041766100,93700,93600,93700,93500,1359
|
|
20240708,091000,2914583800,93600,94000,94000,93600,613
|
|
20240708,090900,2857128900,94300,94200,94300,93900,2348
|
|
20240708,090800,2636345100,94200,94000,94300,94000,1133
|
|
20240708,090700,2529728200,94000,93800,94000,93800,507
|
|
20240708,090600,2482097800,93800,94000,94000,93800,399
|
|
20240708,090500,2444598800,94000,93500,94000,93400,536
|
|
20240708,090400,2394388800,93500,93700,93700,93300,3753
|
|
20240708,090300,2043419200,93800,94000,94300,93600,1627
|
|
20240708,090200,1890583400,94000,94600,94600,93900,3550
|
|
20240708,090100,1556495500,94600,96000,96000,94400,7854
|
|
20240708,090000,810584400,96000,94500,96000,94400,8541
|