597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,185300,16550144300,69200,69200,69200,69200,0
|
|
20240702,185200,16550144300,69200,69200,69200,69200,0
|
|
20240702,185100,16550144300,69200,69200,69200,69200,0
|
|
20240702,185000,16550144300,69200,69200,69200,69200,0
|
|
20240702,184900,16550144300,69200,69200,69200,69200,0
|
|
20240702,184800,16550144300,69200,69200,69200,69200,0
|
|
20240702,184700,16550144300,69200,69200,69200,69200,0
|
|
20240702,184600,16550144300,69200,69200,69200,69200,0
|
|
20240702,184500,16550144300,69200,69200,69200,69200,0
|
|
20240702,184400,16550144300,69200,69200,69200,69200,0
|
|
20240702,184300,16550144300,69200,69200,69200,69200,0
|
|
20240702,184200,16550144300,69200,69200,69200,69200,0
|
|
20240702,184100,16550144300,69200,69200,69200,69200,0
|
|
20240702,184000,16550144300,69200,69200,69200,69200,0
|
|
20240702,183900,16550144300,69200,69200,69200,69200,0
|
|
20240702,183800,16550144300,69200,69200,69200,69200,0
|
|
20240702,183700,16550144300,69200,69200,69200,69200,0
|
|
20240702,183600,16550144300,69200,69200,69200,69200,0
|
|
20240702,183500,16550144300,69200,69200,69200,69200,0
|
|
20240702,183400,16550144300,69200,69200,69200,69200,0
|
|
20240702,183300,16550144300,69200,69200,69200,69200,0
|
|
20240702,183200,16550144300,69200,69200,69200,69200,0
|
|
20240702,183100,16550144300,69200,69200,69200,69200,0
|
|
20240702,183000,16550144300,69200,69200,69200,69200,0
|
|
20240702,182900,16550144300,69200,69200,69200,69200,0
|
|
20240702,182800,16550144300,69200,69200,69200,69200,0
|
|
20240702,182700,16550144300,69200,69200,69200,69200,0
|
|
20240702,182600,16550144300,69200,69200,69200,69200,0
|
|
20240702,182500,16550144300,69200,69200,69200,69200,0
|
|
20240702,182400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,182300,16550144300,69200,69200,69200,69200,0
|
|
20240702,182200,16550144300,69200,69200,69200,69200,0
|
|
20240702,182100,16550144300,69200,69200,69200,69200,0
|
|
20240702,182000,16550144300,69200,69200,69200,69200,0
|
|
20240702,181900,16550144300,69200,69200,69200,69200,0
|
|
20240702,181800,16550144300,69200,69200,69200,69200,0
|
|
20240702,181700,16550144300,69200,69200,69200,69200,0
|
|
20240702,181600,16550144300,69200,69200,69200,69200,0
|
|
20240702,181500,16550144300,69200,69200,69200,69200,0
|
|
20240702,181400,16550144300,69200,69200,69200,69200,0
|
|
20240702,181300,16550144300,69200,69200,69200,69200,0
|
|
20240702,181200,16550144300,69200,69200,69200,69200,0
|
|
20240702,181100,16550144300,69200,69200,69200,69200,0
|
|
20240702,181000,16550144300,69200,69200,69200,69200,0
|
|
20240702,180900,16550144300,69200,69200,69200,69200,0
|
|
20240702,180800,16550144300,69200,69200,69200,69200,0
|
|
20240702,180700,16550144300,69200,69200,69200,69200,0
|
|
20240702,180600,16550144300,69200,69200,69200,69200,0
|
|
20240702,180500,16550144300,69200,69200,69200,69200,0
|
|
20240702,180400,16550144300,69200,69200,69200,69200,0
|
|
20240702,180300,16550144300,69200,69200,69200,69200,0
|
|
20240702,180200,16550144300,69200,69200,69200,69200,0
|
|
20240702,180100,16550144300,69200,69200,69200,69200,0
|
|
20240702,180000,16550144300,69200,69200,69200,69200,0
|
|
20240702,175900,16550144300,69200,69200,69200,69200,0
|
|
20240702,175800,16550144300,69200,69200,69200,69200,0
|
|
20240702,175700,16550144300,69200,69200,69200,69200,0
|
|
20240702,175600,16550144300,69200,69200,69200,69200,0
|
|
20240702,175500,16550144300,69200,69200,69200,69200,0
|
|
20240702,175400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,175300,16550144300,69200,69200,69200,69200,0
|
|
20240702,175200,16550144300,69200,69200,69200,69200,0
|
|
20240702,175100,16550144300,69200,69200,69200,69200,0
|
|
20240702,175000,16550144300,69200,69200,69200,69200,0
|
|
20240702,174900,16550144300,69200,69200,69200,69200,0
|
|
20240702,174800,16550144300,69200,69200,69200,69200,0
|
|
20240702,174700,16550144300,69200,69200,69200,69200,0
|
|
20240702,174600,16550144300,69200,69200,69200,69200,0
|
|
20240702,174500,16550144300,69200,69200,69200,69200,0
|
|
20240702,174400,16550144300,69200,69200,69200,69200,0
|
|
20240702,174300,16550144300,69200,69200,69200,69200,0
|
|
20240702,174200,16550144300,69200,69200,69200,69200,0
|
|
20240702,174100,16550144300,69200,69200,69200,69200,0
|
|
20240702,174000,16550144300,69200,69200,69200,69200,0
|
|
20240702,173900,16550144300,69200,69200,69200,69200,0
|
|
20240702,173800,16550144300,69200,69200,69200,69200,0
|
|
20240702,173700,16550144300,69200,69200,69200,69200,0
|
|
20240702,173600,16550144300,69200,69200,69200,69200,0
|
|
20240702,173500,16550144300,69200,69200,69200,69200,0
|
|
20240702,173400,16550144300,69200,69200,69200,69200,0
|
|
20240702,173300,16550144300,69200,69200,69200,69200,0
|
|
20240702,173200,16550144300,69200,69200,69200,69200,0
|
|
20240702,173100,16550144300,69200,69200,69200,69200,0
|
|
20240702,173000,16550144300,69200,69200,69200,69200,0
|
|
20240702,172900,16550144300,69200,69200,69200,69200,0
|
|
20240702,172800,16550144300,69200,69200,69200,69200,0
|
|
20240702,172700,16550144300,69200,69200,69200,69200,0
|
|
20240702,172600,16550144300,69200,69200,69200,69200,0
|
|
20240702,172500,16550144300,69200,69200,69200,69200,0
|
|
20240702,172400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,172300,16550144300,69200,69200,69200,69200,0
|
|
20240702,172200,16550144300,69200,69200,69200,69200,0
|
|
20240702,172100,16550144300,69200,69200,69200,69200,0
|
|
20240702,172000,16550144300,69200,69200,69200,69200,0
|
|
20240702,171900,16550144300,69200,69200,69200,69200,0
|
|
20240702,171800,16550144300,69200,69200,69200,69200,0
|
|
20240702,171700,16550144300,69200,69200,69200,69200,0
|
|
20240702,171600,16550144300,69200,69200,69200,69200,0
|
|
20240702,171500,16550144300,69200,69200,69200,69200,0
|
|
20240702,171400,16550144300,69200,69200,69200,69200,0
|
|
20240702,171300,16550144300,69200,69200,69200,69200,0
|
|
20240702,171200,16550144300,69200,69200,69200,69200,0
|
|
20240702,171100,16550144300,69200,69200,69200,69200,0
|
|
20240702,171000,16550144300,69200,69200,69200,69200,0
|
|
20240702,170900,16550144300,69200,69200,69200,69200,0
|
|
20240702,170800,16550144300,69200,69200,69200,69200,0
|
|
20240702,170700,16550144300,69200,69200,69200,69200,0
|
|
20240702,170600,16550144300,69200,69200,69200,69200,0
|
|
20240702,170500,16550144300,69200,69200,69200,69200,0
|
|
20240702,170400,16550144300,69200,69200,69200,69200,0
|
|
20240702,170300,16550144300,69200,69200,69200,69200,0
|
|
20240702,170200,16550144300,69200,69200,69200,69200,0
|
|
20240702,170100,16550144300,69200,69200,69200,69200,0
|
|
20240702,170000,16550144300,69200,69200,69200,69200,0
|
|
20240702,165900,16550144300,69200,69200,69200,69200,0
|
|
20240702,165800,16550144300,69200,69200,69200,69200,0
|
|
20240702,165700,16550144300,69200,69200,69200,69200,0
|
|
20240702,165600,16550144300,69200,69200,69200,69200,0
|
|
20240702,165500,16550144300,69200,69200,69200,69200,0
|
|
20240702,165400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,165300,16550144300,69200,69200,69200,69200,0
|
|
20240702,165200,16550144300,69200,69200,69200,69200,0
|
|
20240702,165100,16550144300,69200,69200,69200,69200,0
|
|
20240702,165000,16550144300,69200,69200,69200,69200,0
|
|
20240702,164900,16550144300,69200,69200,69200,69200,0
|
|
20240702,164800,16550144300,69200,69200,69200,69200,0
|
|
20240702,164700,16550144300,69200,69200,69200,69200,0
|
|
20240702,164600,16550144300,69200,69200,69200,69200,0
|
|
20240702,164500,16550144300,69200,69200,69200,69200,0
|
|
20240702,164400,16550144300,69200,69200,69200,69200,0
|
|
20240702,164300,16550144300,69200,69200,69200,69200,0
|
|
20240702,164200,16550144300,69200,69200,69200,69200,0
|
|
20240702,164100,16550144300,69200,69200,69200,69200,0
|
|
20240702,164000,16550144300,69200,69200,69200,69200,0
|
|
20240702,163900,16550144300,69200,69200,69200,69200,0
|
|
20240702,163800,16550144300,69200,69200,69200,69200,0
|
|
20240702,163700,16550144300,69200,69200,69200,69200,0
|
|
20240702,163600,16550144300,69200,69200,69200,69200,0
|
|
20240702,163500,16550144300,69200,69200,69200,69200,0
|
|
20240702,163400,16550144300,69200,69200,69200,69200,0
|
|
20240702,163300,16550144300,69200,69200,69200,69200,0
|
|
20240702,163200,16550144300,69200,69200,69200,69200,0
|
|
20240702,163100,16550144300,69200,69200,69200,69200,0
|
|
20240702,163000,16550144300,69200,69200,69200,69200,0
|
|
20240702,162900,16550144300,69200,69200,69200,69200,0
|
|
20240702,162800,16550144300,69200,69200,69200,69200,0
|
|
20240702,162700,16550144300,69200,69200,69200,69200,0
|
|
20240702,162600,16550144300,69200,69200,69200,69200,0
|
|
20240702,162500,16550144300,69200,69200,69200,69200,0
|
|
20240702,162400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,162300,16550144300,69200,69200,69200,69200,0
|
|
20240702,162200,16550144300,69200,69200,69200,69200,0
|
|
20240702,162100,16550144300,69200,69200,69200,69200,0
|
|
20240702,162000,16550144300,69200,69200,69200,69200,0
|
|
20240702,161900,16550144300,69200,69200,69200,69200,0
|
|
20240702,161800,16550144300,69200,69200,69200,69200,0
|
|
20240702,161700,16550144300,69200,69200,69200,69200,0
|
|
20240702,161600,16550144300,69200,69200,69200,69200,0
|
|
20240702,161500,16550144300,69200,69200,69200,69200,0
|
|
20240702,161400,16550144300,69200,69200,69200,69200,0
|
|
20240702,161300,16550144300,69200,69200,69200,69200,0
|
|
20240702,161200,16550144300,69200,69200,69200,69200,0
|
|
20240702,161100,16550144300,69200,69200,69200,69200,0
|
|
20240702,161000,16550144300,69200,69200,69200,69200,0
|
|
20240702,160900,16550144300,69200,69200,69200,69200,0
|
|
20240702,160800,16550144300,69200,69200,69200,69200,0
|
|
20240702,160700,16550144300,69200,69200,69200,69200,0
|
|
20240702,160600,16550144300,69200,69200,69200,69200,0
|
|
20240702,160500,16550144300,69200,69200,69200,69200,0
|
|
20240702,160400,16550144300,69200,69200,69200,69200,0
|
|
20240702,160300,16550144300,69200,69200,69200,69200,0
|
|
20240702,160200,16550144300,69200,69200,69200,69200,0
|
|
20240702,160100,16550144300,69200,69200,69200,69200,0
|
|
20240702,160000,16550144300,69200,69200,69200,69200,0
|
|
20240702,155900,16550144300,69200,69200,69200,69200,0
|
|
20240702,155800,16550144300,69200,69200,69200,69200,0
|
|
20240702,155700,16550144300,69200,69200,69200,69200,0
|
|
20240702,155600,16550144300,69200,69200,69200,69200,0
|
|
20240702,155500,16550144300,69200,69200,69200,69200,0
|
|
20240702,155400,16550144300,69200,69200,69200,69200,2117
|
|
20240702,155300,16550144300,69200,69200,69200,69200,0
|
|
20240702,155200,16550144300,69200,69200,69200,69200,0
|
|
20240702,155100,16550144300,69200,69200,69200,69200,0
|
|
20240702,155000,16550144300,69200,69200,69200,69200,0
|
|
20240702,154900,16550144300,69200,69200,69200,69200,0
|
|
20240702,154800,16550144300,69200,69200,69200,69200,0
|
|
20240702,154700,16550144300,69200,69200,69200,69200,0
|
|
20240702,154600,16550144300,69200,69200,69200,69200,0
|
|
20240702,154500,16550144300,69200,69200,69200,69200,0
|
|
20240702,154400,16550144300,69200,69200,69200,69200,0
|
|
20240702,154300,16550144300,69200,69200,69200,69200,0
|
|
20240702,154200,16550144300,69200,69200,69200,69200,0
|
|
20240702,154100,16550144300,69200,69200,69200,69200,0
|
|
20240702,154000,16550144300,69200,69200,69200,69200,0
|
|
20240702,153900,16550144300,69200,69200,69200,69200,0
|
|
20240702,153800,16550144300,69200,69200,69200,69200,0
|
|
20240702,153700,16550144300,69200,69200,69200,69200,0
|
|
20240702,153600,16550144300,69200,69200,69200,69200,0
|
|
20240702,153500,16550144300,69200,69200,69200,69200,0
|
|
20240702,153400,16550144300,69200,69200,69200,69200,0
|
|
20240702,153300,16550144300,69200,69200,69200,69200,0
|
|
20240702,153200,16550144300,69200,69200,69200,69200,0
|
|
20240702,153100,16550144300,69200,69200,69200,69200,0
|
|
20240702,153000,16550144300,69200,69200,69200,69200,2117
|
|
20240702,152900,16403647900,69200,69200,69200,69200,0
|
|
20240702,152800,16403647900,69200,69200,69200,69200,0
|
|
20240702,152700,16403647900,69200,69200,69200,69200,0
|
|
20240702,152600,16403647900,69200,69200,69200,69200,0
|
|
20240702,152500,16403647900,69200,69200,69200,69200,0
|
|
20240702,152400,16403647900,69200,69200,69200,69200,0
|
|
20240702,152300,16403647900,69200,69200,69200,69200,0
|
|
20240702,152200,16403647900,69200,69200,69200,69200,0
|
|
20240702,152100,16403647900,69200,69200,69200,69200,0
|
|
20240702,152000,16403647900,69200,69200,69200,69200,0
|
|
20240702,151900,16403647900,69200,69300,69300,68900,58
|
|
20240702,151800,16399631800,69300,69400,69400,69000,1344
|
|
20240702,151700,16306758500,69300,69100,69400,69100,1077
|
|
20240702,151600,16232145600,69100,69100,69200,69100,272
|
|
20240702,151500,16213333900,69100,69300,69400,69100,370
|
|
20240702,151400,16187712900,69400,69400,69500,69300,335
|
|
20240702,151300,16164464200,69500,69600,69600,69500,461
|
|
20240702,151200,16132421800,69600,69600,69700,69600,515
|
|
20240702,151100,16096575200,69700,69700,69900,69700,350
|
|
20240702,151000,16072141700,69800,70000,70000,69800,768
|
|
20240702,150900,16018383700,70000,69800,70000,69700,1132
|
|
20240702,150800,15939196200,69700,69700,69700,69700,365
|
|
20240702,150700,15913755700,69700,69700,69800,69600,189
|
|
20240702,150600,15900593300,69600,69600,70000,69600,234
|
|
20240702,150500,15884254100,69900,69600,70000,69600,1150
|
|
20240702,150400,15804000500,70000,69900,70000,69600,1575
|
|
20240702,150300,15694038300,69900,69700,70000,69600,232
|
|
20240702,150200,15677837800,69600,69600,69700,69600,65
|
|
20240702,150100,15673313300,69600,69900,69900,69600,1053
|
|
20240702,150000,15599904500,69800,70000,70000,69800,462
|
|
20240702,145900,15567625200,70000,69900,70000,69900,49
|
|
20240702,145800,15564199800,69900,70300,70300,69900,202
|
|
20240702,145700,15550059200,70300,70100,70500,70000,729
|
|
20240702,145600,15498761500,70400,69800,70400,69700,1045
|
|
20240702,145500,15425543800,69700,70300,70400,69700,2048
|
|
20240702,145400,15282174300,70400,70500,70500,70100,1971
|
|
20240702,145300,15143533500,70500,70500,70500,70400,64
|
|
20240702,145200,15139023300,70500,70500,70600,70400,559
|
|
20240702,145100,15099628300,70500,70400,70500,70400,368
|
|
20240702,145000,15073700000,70400,70400,70400,70300,137
|
|
20240702,144900,15064063700,70400,70500,70500,70300,438
|
|
20240702,144800,15033247600,70500,70400,70600,70400,256
|
|
20240702,144700,15015202900,70300,70500,70700,70300,1036
|
|
20240702,144600,14942196000,70400,70600,70700,70200,2672
|
|
20240702,144500,14753914800,70600,70600,70700,70500,1788
|
|
20240702,144400,14627617700,70600,70500,70600,70400,1231
|
|
20240702,144300,14540840600,70500,70200,70500,70200,1298
|
|
20240702,144200,14449549900,70200,70200,70300,70200,497
|
|
20240702,144100,14414636100,70300,70300,70300,70100,826
|
|
20240702,144000,14356634700,70300,70300,70300,70100,279
|
|
20240702,143900,14337041700,70300,70300,70400,70200,1054
|
|
20240702,143800,14262961200,70400,70200,70400,70200,564
|
|
20240702,143700,14223301700,70300,70200,70300,70000,957
|
|
20240702,143600,14156131700,70200,70000,70300,70000,1427
|
|
20240702,143500,14055996200,70000,70100,70100,70000,272
|
|
20240702,143400,14036950700,70100,70200,70400,70100,1739
|
|
20240702,143300,13914760300,70200,69900,70400,69800,4442
|
|
20240702,143200,13603474700,69900,69800,69900,69700,496
|
|
20240702,143100,13568826900,69800,69500,69900,69500,1257
|
|
20240702,143000,13481193000,69600,69300,69600,69300,725
|
|
20240702,142900,13430851000,69400,69400,69400,69300,142
|
|
20240702,142800,13421002700,69400,69300,69400,69200,129
|
|
20240702,142700,13412067900,69300,69300,69500,69200,237
|
|
20240702,142600,13395620900,69300,69300,69300,69300,138
|
|
20240702,142500,13386057500,69300,69500,69500,69200,340
|
|
20240702,142400,13362486200,69500,69500,69500,69300,213
|
|
20240702,142300,13347693000,69500,69600,69600,69300,306
|
|
20240702,142200,13326424300,69400,69500,69500,69400,1131
|
|
20240702,142100,13247875000,69500,69200,69500,69100,1657
|
|
20240702,142000,13133060300,69200,69200,69200,69100,195
|
|
20240702,141900,13119568200,69100,69000,69200,69000,286
|
|
20240702,141800,13099793400,69100,69100,69200,69100,376
|
|
20240702,141700,13073789700,69100,69000,69100,69000,718
|
|
20240702,141600,13024181400,68900,68900,69000,68900,32
|
|
20240702,141500,13021973700,69000,68800,69100,68800,290
|
|
20240702,141400,13001988700,68800,68800,68800,68700,254
|
|
20240702,141300,12984515100,68900,68800,68900,68800,31
|
|
20240702,141200,12982381200,68800,68800,69100,68800,477
|
|
20240702,141100,12949522200,68800,68900,68900,68800,80
|
|
20240702,141000,12944014900,68800,68800,68800,68800,5
|
|
20240702,140900,12943670900,68800,68900,69100,68700,196
|
|
20240702,140800,12930154600,68800,68800,68900,68800,305
|
|
20240702,140700,12909152600,68700,68700,68800,68700,223
|
|
20240702,140600,12893828200,68700,68800,68800,68700,118
|
|
20240702,140500,12885713800,68800,68900,69000,68800,535
|
|
20240702,140400,12848846400,68900,68900,69000,68900,93
|
|
20240702,140300,12842430800,68900,68800,68900,68800,299
|
|
20240702,140200,12821836800,68800,68800,68800,68800,92
|
|
20240702,140100,12815507200,68900,68800,68900,68800,179
|
|
20240702,140000,12803181300,68800,68900,68900,68800,380
|
|
20240702,135900,12777032400,68800,68900,68900,68800,668
|
|
20240702,135800,12731064300,68900,69000,69100,68900,368
|
|
20240702,135700,12705658300,69000,68800,69000,68800,207
|
|
20240702,135600,12691380200,68800,68900,68900,68800,389
|
|
20240702,135500,12664613800,68900,68900,68900,68800,171
|
|
20240702,135400,12652832100,68800,68900,69000,68800,268
|
|
20240702,135300,12634373000,68900,69000,69000,68900,134
|
|
20240702,135200,12625127200,69000,69000,69100,69000,255
|
|
20240702,135100,12607529000,69000,68800,69100,68800,635
|
|
20240702,135000,12563683100,68800,69000,69000,68800,266
|
|
20240702,134900,12545364500,69000,68700,69000,68700,153
|
|
20240702,134800,12534828400,68800,68800,68800,68700,418
|
|
20240702,134700,12506083200,68800,68800,68800,68800,97
|
|
20240702,134600,12499409600,68800,69000,69100,68800,458
|
|
20240702,134500,12467795600,69100,68700,69100,68700,1988
|
|
20240702,134400,12330791000,68700,68600,68700,68500,464
|
|
20240702,134300,12298967000,68600,68600,68600,68500,85
|
|
20240702,134200,12293136600,68600,68500,68700,68500,208
|
|
20240702,134100,12278871200,68500,68600,68700,68400,633
|
|
20240702,134000,12235469500,68700,68700,68700,68700,80
|
|
20240702,133900,12229973500,68700,68700,68700,68600,298
|
|
20240702,133800,12209502300,68600,68700,68700,68600,338
|
|
20240702,133700,12186290500,68700,68700,68700,68600,147
|
|
20240702,133600,12176192500,68600,68600,68700,68600,280
|
|
20240702,133500,12156968900,68600,68600,68600,68600,183
|
|
20240702,133400,12144415100,68600,68800,68800,68600,392
|
|
20240702,133300,12117482400,68800,68800,68800,68600,861
|
|
20240702,133200,12058279500,68700,68400,68800,68400,2364
|
|
20240702,133100,11896108900,68500,68300,68500,68300,253
|
|
20240702,133000,11878803900,68200,68300,68400,68200,214
|
|
20240702,132900,11864175500,68400,68400,68500,68300,366
|
|
20240702,132800,11839133700,68400,68400,68400,68400,132
|
|
20240702,132700,11830104900,68500,68400,68600,68400,649
|
|
20240702,132600,11785697500,68400,68000,68500,67900,2052
|
|
20240702,132500,11645568800,68000,68000,68000,68000,96
|
|
20240702,132400,11639040800,68000,68000,68200,68000,390
|
|
20240702,132300,11612500900,68000,68100,68200,68000,162
|
|
20240702,132200,11601462100,68000,68100,68100,67900,167
|
|
20240702,132100,11590102600,68000,68100,68200,68000,276
|
|
20240702,132000,11571324000,68000,68000,68100,68000,237
|
|
20240702,131900,11555199600,68000,68100,68100,68000,186
|
|
20240702,131800,11542539300,68100,68000,68200,68000,216
|
|
20240702,131700,11527837300,68000,68100,68100,68000,144
|
|
20240702,131600,11518037900,68000,68000,68000,67900,169
|
|
20240702,131500,11506547500,67900,67900,68200,67800,373
|
|
20240702,131400,11481230100,68000,68200,68200,68000,585
|
|
20240702,131300,11441395800,68200,68200,68300,68100,278
|
|
20240702,131200,11422435600,68300,68200,68300,68200,127
|
|
20240702,131100,11413771500,68200,68300,68300,68200,120
|
|
20240702,131000,11405586400,68300,68200,68300,68200,143
|
|
20240702,130900,11395832000,68300,68300,68400,68300,158
|
|
20240702,130800,11385038300,68300,68300,68400,68300,208
|
|
20240702,130700,11370831700,68300,68400,68400,68200,195
|
|
20240702,130600,11357496900,68400,68400,68400,68300,53
|
|
20240702,130500,11353872300,68400,68400,68400,68200,680
|
|
20240702,130400,11307379100,68400,68300,68400,68200,558
|
|
20240702,130300,11269248800,68300,68200,68500,68200,309
|
|
20240702,130200,11248110600,68100,67800,68500,67800,1778
|
|
20240702,130100,11126773700,67700,67900,67900,67700,130
|
|
20240702,130000,11117955500,67900,67700,67900,67700,71
|
|
20240702,125900,11113135500,67700,67900,67900,67700,128
|
|
20240702,125800,11104460900,67800,67800,67900,67800,36
|
|
20240702,125700,11102019900,67700,67700,67800,67700,338
|
|
20240702,125600,11079123000,67600,67700,67700,67600,16
|
|
20240702,125500,11078040400,67600,67500,67600,67500,262
|
|
20240702,125400,11060338900,67600,67500,67700,67500,216
|
|
20240702,125300,11045731800,67600,67600,67600,67500,138
|
|
20240702,125200,11036403700,67600,67800,67800,67600,88
|
|
20240702,125100,11030452700,67700,67600,67900,67600,236
|
|
20240702,125000,11014456600,67500,67700,67700,67500,189
|
|
20240702,124900,11001697300,67700,67800,67800,67700,71
|
|
20240702,124800,10996884100,67700,67700,67800,67700,292
|
|
20240702,124700,10977098500,67500,67700,67700,67500,65
|
|
20240702,124600,10972709800,67700,67700,67700,67700,13
|
|
20240702,124500,10971829700,67700,67500,68000,67500,849
|
|
20240702,124400,10914313300,67400,67400,67400,67400,124
|
|
20240702,124300,10905955700,67400,67100,67500,67100,284
|
|
20240702,124200,10886814600,67100,67000,67500,67000,523
|
|
20240702,124100,10851680800,67400,67300,67400,66900,1464
|
|
20240702,124000,10753486100,67300,67500,67500,67300,2824
|
|
20240702,123900,10562886300,67700,67600,67700,67600,115
|
|
20240702,123800,10555110200,67500,67600,67600,67500,1093
|
|
20240702,123700,10481332600,67600,67600,67600,67500,233
|
|
20240702,123600,10465592100,67600,67700,67800,67600,213
|
|
20240702,123500,10451182000,67600,67700,67700,67600,259
|
|
20240702,123400,10433663100,67700,67700,67800,67700,266
|
|
20240702,123300,10415648900,67700,67800,67800,67700,240
|
|
20240702,123200,10399393100,67800,67700,67800,67700,190
|
|
20240702,123100,10386521100,67700,67800,67800,67700,294
|
|
20240702,123000,10366593900,67800,67800,67900,67700,458
|
|
20240702,122900,10335538200,67900,67900,67900,67900,12
|
|
20240702,122800,10334723400,68000,68000,68000,68000,183
|
|
20240702,122700,10322279400,68000,67700,68000,67700,475
|
|
20240702,122600,10290014800,67700,67700,67700,67600,234
|
|
20240702,122500,10274182500,67800,67700,67800,67700,71
|
|
20240702,122400,10269372800,67700,67800,67800,67700,159
|
|
20240702,122300,10258604100,67700,67800,67800,67700,272
|
|
20240702,122200,10240174500,67800,67900,67900,67800,157
|
|
20240702,122100,10229526400,67800,67800,68000,67800,176
|
|
20240702,122000,10217586900,67700,67900,67900,67700,122
|
|
20240702,121900,10209311100,68000,67800,68000,67800,64
|
|
20240702,121800,10204971700,68000,67900,68100,67900,328
|
|
20240702,121700,10182670700,67900,67900,68000,67900,131
|
|
20240702,121600,10173772200,67900,67700,67900,67700,163
|
|
20240702,121500,10162722100,67800,67800,68000,67800,146
|
|
20240702,121400,10152798700,67700,67800,67900,67700,446
|
|
20240702,121300,10122552700,67700,67800,67800,67700,113
|
|
20240702,121200,10114899100,67700,67700,67700,67500,415
|
|
20240702,121100,10086825100,67500,67600,67700,67500,888
|
|
20240702,121000,10026800800,67700,67700,67700,67600,168
|
|
20240702,120900,10015427800,67700,67800,67800,67700,109
|
|
20240702,120800,10008044100,67700,67800,67800,67700,130
|
|
20240702,120700,9999230300,67900,67800,67900,67800,37
|
|
20240702,120600,9996718600,67800,67800,67900,67800,218
|
|
20240702,120500,9981933800,67800,67800,67900,67800,93
|
|
20240702,120400,9975628300,67800,67900,67900,67800,130
|
|
20240702,120300,9966807000,67800,67900,68000,67800,52
|
|
20240702,120200,9963275400,67800,67800,67800,67700,212
|
|
20240702,120100,9948907700,67800,67800,67800,67800,130
|
|
20240702,120000,9940093700,67800,67800,67900,67600,225
|
|
20240702,115900,9924847800,67800,67800,67900,67800,153
|
|
20240702,115800,9914470700,67900,67900,67900,67900,55
|
|
20240702,115700,9910736200,67900,67800,68000,67800,163
|
|
20240702,115600,9899671700,67900,67800,67900,67800,193
|
|
20240702,115500,9886578400,67800,68000,68000,67800,167
|
|
20240702,115400,9875237300,68000,67900,68000,67900,249
|
|
20240702,115300,9858312500,67800,67800,67800,67800,304
|
|
20240702,115200,9837701300,67800,67800,67800,67800,59
|
|
20240702,115100,9833701100,67800,67800,68000,67800,148
|
|
20240702,115000,9823658700,67800,67800,67800,67700,239
|
|
20240702,114900,9807469000,67800,67900,67900,67800,89
|
|
20240702,114800,9801426700,67800,67600,67800,67600,341
|
|
20240702,114700,9778342500,67500,67700,67700,67500,737
|
|
20240702,114600,9728509000,67800,67800,67800,67800,68
|
|
20240702,114500,9723898600,67700,67700,67700,67600,232
|
|
20240702,114400,9708199100,67600,67600,67700,67500,85
|
|
20240702,114300,9702457700,67500,67900,67900,67500,720
|
|
20240702,114200,9653752100,67900,67900,67900,67700,57
|
|
20240702,114100,9649884100,67800,67800,67800,67700,253
|
|
20240702,114000,9632736600,67900,67800,67900,67800,103
|
|
20240702,113900,9625749600,67800,67900,68000,67800,163
|
|
20240702,113800,9614686200,67800,67900,67900,67800,71
|
|
20240702,113700,9609871200,67900,67900,67900,67700,222
|
|
20240702,113600,9594819800,67900,67900,68000,67900,108
|
|
20240702,113500,9587482200,67800,67800,67900,67700,207
|
|
20240702,113400,9573454800,67900,67900,68000,67800,495
|
|
20240702,113300,9539860800,68000,68000,68100,67900,130
|
|
20240702,113200,9531025200,67900,67800,68000,67800,197
|
|
20240702,113100,9517650900,67800,68100,68100,67800,1871
|
|
20240702,113000,9390537200,68000,68200,68300,68000,510
|
|
20240702,112900,9355787300,68200,68200,68200,68200,125
|
|
20240702,112800,9347262300,68300,68300,68300,68100,136
|
|
20240702,112700,9337983400,68300,68300,68500,68200,198
|
|
20240702,112600,9324461400,68300,68500,68500,68300,134
|
|
20240702,112500,9315302400,68500,68600,68700,68300,822
|
|
20240702,112400,9258992700,68700,68700,68800,68600,337
|
|
20240702,112300,9235846600,68600,68300,68600,68300,289
|
|
20240702,112200,9216054700,68500,68400,68600,68100,1009
|
|
20240702,112100,9147107000,68500,68400,68500,68400,112
|
|
20240702,112000,9139445300,68400,68400,68400,68400,22
|
|
20240702,111900,9137940500,68400,68400,68400,68300,164
|
|
20240702,111800,9126729500,68400,68300,68500,68300,238
|
|
20240702,111700,9110437600,68300,68100,68500,68100,261
|
|
20240702,111600,9092609700,68200,68400,68400,68200,322
|
|
20240702,111500,9070628400,68600,68500,68700,68400,856
|
|
20240702,111400,9011932700,68600,68300,68600,68200,547
|
|
20240702,111300,8974504700,68200,68200,68300,68200,122
|
|
20240702,111200,8966176100,68300,68300,68300,68100,1058
|
|
20240702,111100,8894081700,68300,68300,68300,68100,345
|
|
20240702,111000,8870528000,68100,68100,68200,68100,503
|
|
20240702,110900,8836236500,68100,68100,68200,68000,409
|
|
20240702,110800,8808365400,68000,67700,68000,67700,251
|
|
20240702,110700,8791318100,67600,67900,68200,67500,2883
|
|
20240702,110600,8596516300,68000,68100,68300,67900,513
|
|
20240702,110500,8561578800,68000,67900,68100,67900,89
|
|
20240702,110400,8555526700,67800,67900,68100,67800,385
|
|
20240702,110300,8529354100,67900,67800,67900,67700,149
|
|
20240702,110200,8519259800,67600,67900,67900,67500,716
|
|
20240702,110100,8470828500,67900,67700,67900,67700,137
|
|
20240702,110000,8461551200,67900,67700,68000,67700,580
|
|
20240702,105900,8422185600,67600,67800,67800,67600,34
|
|
20240702,105800,8419886400,67600,67900,67900,67600,415
|
|
20240702,105700,8391795000,67900,68000,68300,67800,347
|
|
20240702,105600,8368200900,67900,67500,67900,67500,1249
|
|
20240702,105500,8283656900,67500,67400,67500,67200,1106
|
|
20240702,105400,8209163500,67400,67300,67400,67300,306
|
|
20240702,105300,8188555900,67400,67300,67400,67200,854
|
|
20240702,105200,8131033800,67300,67700,67700,67300,1355
|
|
20240702,105100,8039388500,67700,67800,67800,67700,212
|
|
20240702,105000,8025026900,67700,67900,67900,67700,1258
|
|
20240702,104900,7939812600,68000,68000,68000,67900,173
|
|
20240702,104800,7928058600,67900,67900,68000,67700,309
|
|
20240702,104700,7907096700,67700,68100,68100,67700,1061
|
|
20240702,104600,7835127900,68000,68000,68000,67900,641
|
|
20240702,104500,7791555000,68000,68200,68200,68000,395
|
|
20240702,104400,7764668600,68200,68200,68200,68000,485
|
|
20240702,104300,7731630100,68100,68200,68300,68100,619
|
|
20240702,104200,7689452900,68200,68600,68700,68200,1883
|
|
20240702,104100,7560537200,68600,68500,68700,68300,1014
|
|
20240702,104000,7491134700,68400,68300,68700,68300,1278
|
|
20240702,103900,7403623500,68300,68000,68300,68000,848
|
|
20240702,103800,7345901800,67800,68300,68500,67700,1857
|
|
20240702,103700,7219325300,68300,68700,68800,68200,884
|
|
20240702,103600,7158782000,68700,68400,68700,68200,1681
|
|
20240702,103500,7043758700,68400,68100,68500,68100,284
|
|
20240702,103400,7024374200,68200,68400,68400,68000,271
|
|
20240702,103300,7005910600,68400,68100,68500,67600,2170
|
|
20240702,103200,6857825400,68100,68000,68200,67800,2764
|
|
20240702,103100,6669927500,67900,67500,67900,67400,862
|
|
20240702,103000,6611601200,67500,66900,67500,66900,794
|
|
20240702,102900,6558186300,66900,66800,67100,66600,879
|
|
20240702,102800,6499343600,66900,66500,66900,66200,1325
|
|
20240702,102700,6410893900,66500,66700,66800,66300,558
|
|
20240702,102600,6373706800,66600,66500,66800,66500,913
|
|
20240702,102500,6312799900,66600,66300,66600,66000,954
|
|
20240702,102400,6249645000,66500,66300,66500,65800,934
|
|
20240702,102300,6187842300,66400,66400,66500,66300,291
|
|
20240702,102200,6168527700,66400,65900,66400,65900,2432
|
|
20240702,102100,6007912900,65900,65900,66000,65800,489
|
|
20240702,102000,5975671000,66000,66300,66300,65600,868
|
|
20240702,101900,5918446400,66300,65800,66400,65700,1249
|
|
20240702,101800,5835845800,66100,66100,66100,65600,1292
|
|
20240702,101700,5750676700,66100,65700,66100,65600,1176
|
|
20240702,101600,5673228500,65600,65500,65800,65400,963
|
|
20240702,101500,5610024800,65600,65600,65600,65400,1030
|
|
20240702,101400,5542571900,65600,65400,65600,65300,461
|
|
20240702,101300,5512379600,65400,65800,65800,65400,1121
|
|
20240702,101200,5438975900,65600,65600,65900,65100,2332
|
|
20240702,101100,5286159400,65600,65900,66000,65500,2522
|
|
20240702,101000,5120494500,65900,65900,66100,65900,900
|
|
20240702,100900,5061138500,65900,66300,66300,65900,1323
|
|
20240702,100800,4973880900,66200,66100,66400,65900,731
|
|
20240702,100700,4925544200,66100,66700,66700,65900,3717
|
|
20240702,100600,4679783100,66600,66600,66800,66500,1320
|
|
20240702,100500,4591975600,66500,66600,66600,66500,292
|
|
20240702,100400,4572538100,66600,66800,66800,66600,924
|
|
20240702,100300,4510920200,66800,67000,67000,66800,562
|
|
20240702,100200,4473347000,67000,66800,67100,66800,108
|
|
20240702,100100,4466128300,67100,66900,67100,66700,257
|
|
20240702,100000,4448955800,66900,67300,67500,66900,1146
|
|
20240702,095900,4371950800,67500,67000,67500,67000,369
|
|
20240702,095800,4347132500,67000,66900,67000,66900,223
|
|
20240702,095700,4332191600,66900,66900,67200,66900,523
|
|
20240702,095600,4297121900,67000,66900,67000,66700,383
|
|
20240702,095500,4271516900,67000,66700,67000,66700,117
|
|
20240702,095400,4263682100,66700,66500,67200,66500,1771
|
|
20240702,095300,4145694900,66500,66800,67000,66500,1820
|
|
20240702,095200,4024455500,67000,66900,67000,66600,752
|
|
20240702,095100,3974160900,66900,66800,67100,66700,2456
|
|
20240702,095000,3809865700,67000,67200,67200,66800,2999
|
|
20240702,094900,3609020100,67100,67500,67500,67100,1320
|
|
20240702,094800,3520116000,67500,67900,67900,67500,876
|
|
20240702,094700,3460814100,68000,68300,68300,68000,145
|
|
20240702,094600,3450945000,68100,67800,68100,67700,501
|
|
20240702,094500,3416902700,67800,67900,67900,67700,924
|
|
20240702,094400,3354279200,67800,67900,68000,67800,740
|
|
20240702,094300,3304019600,68000,68000,68000,67900,173
|
|
20240702,094200,3292267200,68100,68100,68400,68000,369
|
|
20240702,094100,3267151100,68100,68400,68400,68100,156
|
|
20240702,094000,3256506000,68400,68300,68400,68000,204
|
|
20240702,093900,3242605500,68300,68100,68300,68100,1388
|
|
20240702,093800,3148046900,68100,67900,68100,67800,417
|
|
20240702,093700,3119708900,67800,67900,67900,67800,351
|
|
20240702,093600,3095879500,67900,68300,68300,67800,2136
|
|
20240702,093500,2950573400,68200,68700,68700,68200,257
|
|
20240702,093400,2933025900,68700,68500,68700,68200,1062
|
|
20240702,093300,2860349600,68500,68400,68700,68400,642
|
|
20240702,093200,2816404500,68400,68600,68700,68400,2425
|
|
20240702,093100,2650263500,68600,68700,68700,68600,339
|
|
20240702,093000,2626994000,68700,68900,68900,68700,919
|
|
20240702,092900,2563798000,68900,69100,69100,68900,649
|
|
20240702,092800,2519054500,69200,69200,69200,69000,188
|
|
20240702,092700,2506049200,69200,69100,69200,69100,248
|
|
20240702,092600,2488912200,69100,69100,69100,69100,30
|
|
20240702,092500,2486839200,68800,69300,69500,68800,3844
|
|
20240702,092400,2222024300,69600,69100,69600,69100,575
|
|
20240702,092300,2182226400,69000,69300,69300,69000,415
|
|
20240702,092200,2153505400,69400,69500,69600,69400,453
|
|
20240702,092100,2122023100,69500,69800,69800,69500,706
|
|
20240702,092000,2072868900,69800,69900,69900,69600,482
|
|
20240702,091900,2039209800,69900,69300,69900,69200,2904
|
|
20240702,091800,1837528200,69200,69100,69200,69100,124
|
|
20240702,091700,1828948200,69100,69100,69400,69000,813
|
|
20240702,091600,1772678100,69200,69400,69400,69000,911
|
|
20240702,091500,1709602200,69300,69400,69400,69200,657
|
|
20240702,091400,1664052100,69400,69400,69400,69400,83
|
|
20240702,091300,1658291900,69200,69800,69800,69200,1026
|
|
20240702,091200,1587064000,69700,70000,70100,69600,2101
|
|
20240702,091100,1440081600,70000,69200,70000,69200,2368
|
|
20240702,091000,1275141800,69300,69100,69400,69000,581
|
|
20240702,090900,1234926100,69100,69400,69500,69100,989
|
|
20240702,090800,1166390800,69300,68700,69400,68600,1674
|
|
20240702,090700,1050626300,68400,68400,68600,68100,1705
|
|
20240702,090600,933831700,68200,68200,68400,68000,645
|
|
20240702,090500,889896300,68200,69000,69000,68200,2035
|
|
20240702,090400,750405500,69000,69000,69200,69000,1343
|
|
20240702,090300,657530000,69000,69000,69300,68900,882
|
|
20240702,090200,596627000,69000,69200,69300,69000,1633
|
|
20240702,090100,483829600,69200,68700,69200,68600,1065
|
|
20240702,090000,410541300,68600,67500,68900,67500,5985
|