597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,185300,16264360500,65800,65800,65800,65800,0
|
|
20240703,185200,16264360500,65800,65800,65800,65800,0
|
|
20240703,185100,16264360500,65800,65800,65800,65800,0
|
|
20240703,185000,16264360500,65800,65800,65800,65800,0
|
|
20240703,184900,16264360500,65800,65800,65800,65800,0
|
|
20240703,184800,16264360500,65800,65800,65800,65800,0
|
|
20240703,184700,16264360500,65800,65800,65800,65800,0
|
|
20240703,184600,16264360500,65800,65800,65800,65800,0
|
|
20240703,184500,16264360500,65800,65800,65800,65800,0
|
|
20240703,184400,16264360500,65800,65800,65800,65800,0
|
|
20240703,184300,16264360500,65800,65800,65800,65800,0
|
|
20240703,184200,16264360500,65800,65800,65800,65800,0
|
|
20240703,184100,16264360500,65800,65800,65800,65800,0
|
|
20240703,184000,16264360500,65800,65800,65800,65800,0
|
|
20240703,183900,16264360500,65800,65800,65800,65800,0
|
|
20240703,183800,16264360500,65800,65800,65800,65800,0
|
|
20240703,183700,16264360500,65800,65800,65800,65800,0
|
|
20240703,183600,16264360500,65800,65800,65800,65800,0
|
|
20240703,183500,16264360500,65800,65800,65800,65800,0
|
|
20240703,183400,16264360500,65800,65800,65800,65800,0
|
|
20240703,183300,16264360500,65800,65800,65800,65800,0
|
|
20240703,183200,16264360500,65800,65800,65800,65800,0
|
|
20240703,183100,16264360500,65800,65800,65800,65800,0
|
|
20240703,183000,16264360500,65800,65800,65800,65800,0
|
|
20240703,182900,16264360500,65800,65800,65800,65800,0
|
|
20240703,182800,16264360500,65800,65800,65800,65800,0
|
|
20240703,182700,16264360500,65800,65800,65800,65800,0
|
|
20240703,182600,16264360500,65800,65800,65800,65800,0
|
|
20240703,182500,16264360500,65800,65800,65800,65800,0
|
|
20240703,182400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,182300,16264360500,65800,65800,65800,65800,0
|
|
20240703,182200,16264360500,65800,65800,65800,65800,0
|
|
20240703,182100,16264360500,65800,65800,65800,65800,0
|
|
20240703,182000,16264360500,65800,65800,65800,65800,0
|
|
20240703,181900,16264360500,65800,65800,65800,65800,0
|
|
20240703,181800,16264360500,65800,65800,65800,65800,0
|
|
20240703,181700,16264360500,65800,65800,65800,65800,0
|
|
20240703,181600,16264360500,65800,65800,65800,65800,0
|
|
20240703,181500,16264360500,65800,65800,65800,65800,0
|
|
20240703,181400,16264360500,65800,65800,65800,65800,0
|
|
20240703,181300,16264360500,65800,65800,65800,65800,0
|
|
20240703,181200,16264360500,65800,65800,65800,65800,0
|
|
20240703,181100,16264360500,65800,65800,65800,65800,0
|
|
20240703,181000,16264360500,65800,65800,65800,65800,0
|
|
20240703,180900,16264360500,65800,65800,65800,65800,0
|
|
20240703,180800,16264360500,65800,65800,65800,65800,0
|
|
20240703,180700,16264360500,65800,65800,65800,65800,0
|
|
20240703,180600,16264360500,65800,65800,65800,65800,0
|
|
20240703,180500,16264360500,65800,65800,65800,65800,0
|
|
20240703,180400,16264360500,65800,65800,65800,65800,0
|
|
20240703,180300,16264360500,65800,65800,65800,65800,0
|
|
20240703,180200,16264360500,65800,65800,65800,65800,0
|
|
20240703,180100,16264360500,65800,65800,65800,65800,0
|
|
20240703,180000,16264360500,65800,65800,65800,65800,0
|
|
20240703,175900,16264360500,65800,65800,65800,65800,0
|
|
20240703,175800,16264360500,65800,65800,65800,65800,0
|
|
20240703,175700,16264360500,65800,65800,65800,65800,0
|
|
20240703,175600,16264360500,65800,65800,65800,65800,0
|
|
20240703,175500,16264360500,65800,65800,65800,65800,0
|
|
20240703,175400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,175300,16264360500,65800,65800,65800,65800,0
|
|
20240703,175200,16264360500,65800,65800,65800,65800,0
|
|
20240703,175100,16264360500,65800,65800,65800,65800,0
|
|
20240703,175000,16264360500,65800,65800,65800,65800,0
|
|
20240703,174900,16264360500,65800,65800,65800,65800,0
|
|
20240703,174800,16264360500,65800,65800,65800,65800,0
|
|
20240703,174700,16264360500,65800,65800,65800,65800,0
|
|
20240703,174600,16264360500,65800,65800,65800,65800,0
|
|
20240703,174500,16264360500,65800,65800,65800,65800,0
|
|
20240703,174400,16264360500,65800,65800,65800,65800,0
|
|
20240703,174300,16264360500,65800,65800,65800,65800,0
|
|
20240703,174200,16264360500,65800,65800,65800,65800,0
|
|
20240703,174100,16264360500,65800,65800,65800,65800,0
|
|
20240703,174000,16264360500,65800,65800,65800,65800,0
|
|
20240703,173900,16264360500,65800,65800,65800,65800,0
|
|
20240703,173800,16264360500,65800,65800,65800,65800,0
|
|
20240703,173700,16264360500,65800,65800,65800,65800,0
|
|
20240703,173600,16264360500,65800,65800,65800,65800,0
|
|
20240703,173500,16264360500,65800,65800,65800,65800,0
|
|
20240703,173400,16264360500,65800,65800,65800,65800,0
|
|
20240703,173300,16264360500,65800,65800,65800,65800,0
|
|
20240703,173200,16264360500,65800,65800,65800,65800,0
|
|
20240703,173100,16264360500,65800,65800,65800,65800,0
|
|
20240703,173000,16264360500,65800,65800,65800,65800,0
|
|
20240703,172900,16264360500,65800,65800,65800,65800,0
|
|
20240703,172800,16264360500,65800,65800,65800,65800,0
|
|
20240703,172700,16264360500,65800,65800,65800,65800,0
|
|
20240703,172600,16264360500,65800,65800,65800,65800,0
|
|
20240703,172500,16264360500,65800,65800,65800,65800,0
|
|
20240703,172400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,172300,16264360500,65800,65800,65800,65800,0
|
|
20240703,172200,16264360500,65800,65800,65800,65800,0
|
|
20240703,172100,16264360500,65800,65800,65800,65800,0
|
|
20240703,172000,16264360500,65800,65800,65800,65800,0
|
|
20240703,171900,16264360500,65800,65800,65800,65800,0
|
|
20240703,171800,16264360500,65800,65800,65800,65800,0
|
|
20240703,171700,16264360500,65800,65800,65800,65800,0
|
|
20240703,171600,16264360500,65800,65800,65800,65800,0
|
|
20240703,171500,16264360500,65800,65800,65800,65800,0
|
|
20240703,171400,16264360500,65800,65800,65800,65800,0
|
|
20240703,171300,16264360500,65800,65800,65800,65800,0
|
|
20240703,171200,16264360500,65800,65800,65800,65800,0
|
|
20240703,171100,16264360500,65800,65800,65800,65800,0
|
|
20240703,171000,16264360500,65800,65800,65800,65800,0
|
|
20240703,170900,16264360500,65800,65800,65800,65800,0
|
|
20240703,170800,16264360500,65800,65800,65800,65800,0
|
|
20240703,170700,16264360500,65800,65800,65800,65800,0
|
|
20240703,170600,16264360500,65800,65800,65800,65800,0
|
|
20240703,170500,16264360500,65800,65800,65800,65800,0
|
|
20240703,170400,16264360500,65800,65800,65800,65800,0
|
|
20240703,170300,16264360500,65800,65800,65800,65800,0
|
|
20240703,170200,16264360500,65800,65800,65800,65800,0
|
|
20240703,170100,16264360500,65800,65800,65800,65800,0
|
|
20240703,170000,16264360500,65800,65800,65800,65800,0
|
|
20240703,165900,16264360500,65800,65800,65800,65800,0
|
|
20240703,165800,16264360500,65800,65800,65800,65800,0
|
|
20240703,165700,16264360500,65800,65800,65800,65800,0
|
|
20240703,165600,16264360500,65800,65800,65800,65800,0
|
|
20240703,165500,16264360500,65800,65800,65800,65800,0
|
|
20240703,165400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,165300,16264360500,65800,65800,65800,65800,0
|
|
20240703,165200,16264360500,65800,65800,65800,65800,0
|
|
20240703,165100,16264360500,65800,65800,65800,65800,0
|
|
20240703,165000,16264360500,65800,65800,65800,65800,0
|
|
20240703,164900,16264360500,65800,65800,65800,65800,0
|
|
20240703,164800,16264360500,65800,65800,65800,65800,0
|
|
20240703,164700,16264360500,65800,65800,65800,65800,0
|
|
20240703,164600,16264360500,65800,65800,65800,65800,0
|
|
20240703,164500,16264360500,65800,65800,65800,65800,0
|
|
20240703,164400,16264360500,65800,65800,65800,65800,0
|
|
20240703,164300,16264360500,65800,65800,65800,65800,0
|
|
20240703,164200,16264360500,65800,65800,65800,65800,0
|
|
20240703,164100,16264360500,65800,65800,65800,65800,0
|
|
20240703,164000,16264360500,65800,65800,65800,65800,0
|
|
20240703,163900,16264360500,65800,65800,65800,65800,0
|
|
20240703,163800,16264360500,65800,65800,65800,65800,0
|
|
20240703,163700,16264360500,65800,65800,65800,65800,0
|
|
20240703,163600,16264360500,65800,65800,65800,65800,0
|
|
20240703,163500,16264360500,65800,65800,65800,65800,0
|
|
20240703,163400,16264360500,65800,65800,65800,65800,0
|
|
20240703,163300,16264360500,65800,65800,65800,65800,0
|
|
20240703,163200,16264360500,65800,65800,65800,65800,0
|
|
20240703,163100,16264360500,65800,65800,65800,65800,0
|
|
20240703,163000,16264360500,65800,65800,65800,65800,0
|
|
20240703,162900,16264360500,65800,65800,65800,65800,0
|
|
20240703,162800,16264360500,65800,65800,65800,65800,0
|
|
20240703,162700,16264360500,65800,65800,65800,65800,0
|
|
20240703,162600,16264360500,65800,65800,65800,65800,0
|
|
20240703,162500,16264360500,65800,65800,65800,65800,0
|
|
20240703,162400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,162300,16264360500,65800,65800,65800,65800,0
|
|
20240703,162200,16264360500,65800,65800,65800,65800,0
|
|
20240703,162100,16264360500,65800,65800,65800,65800,0
|
|
20240703,162000,16264360500,65800,65800,65800,65800,0
|
|
20240703,161900,16264360500,65800,65800,65800,65800,0
|
|
20240703,161800,16264360500,65800,65800,65800,65800,0
|
|
20240703,161700,16264360500,65800,65800,65800,65800,0
|
|
20240703,161600,16264360500,65800,65800,65800,65800,0
|
|
20240703,161500,16264360500,65800,65800,65800,65800,0
|
|
20240703,161400,16264360500,65800,65800,65800,65800,0
|
|
20240703,161300,16264360500,65800,65800,65800,65800,0
|
|
20240703,161200,16264360500,65800,65800,65800,65800,0
|
|
20240703,161100,16264360500,65800,65800,65800,65800,0
|
|
20240703,161000,16264360500,65800,65800,65800,65800,0
|
|
20240703,160900,16264360500,65800,65800,65800,65800,0
|
|
20240703,160800,16264360500,65800,65800,65800,65800,0
|
|
20240703,160700,16264360500,65800,65800,65800,65800,0
|
|
20240703,160600,16264360500,65800,65800,65800,65800,0
|
|
20240703,160500,16264360500,65800,65800,65800,65800,0
|
|
20240703,160400,16264360500,65800,65800,65800,65800,0
|
|
20240703,160300,16264360500,65800,65800,65800,65800,0
|
|
20240703,160200,16264360500,65800,65800,65800,65800,0
|
|
20240703,160100,16264360500,65800,65800,65800,65800,0
|
|
20240703,160000,16264360500,65800,65800,65800,65800,0
|
|
20240703,155900,16264360500,65800,65800,65800,65800,0
|
|
20240703,155800,16264360500,65800,65800,65800,65800,0
|
|
20240703,155700,16264360500,65800,65800,65800,65800,0
|
|
20240703,155600,16264360500,65800,65800,65800,65800,0
|
|
20240703,155500,16264360500,65800,65800,65800,65800,0
|
|
20240703,155400,16264360500,65800,65800,65800,65800,6717
|
|
20240703,155300,16264360500,65800,65800,65800,65800,0
|
|
20240703,155200,16264360500,65800,65800,65800,65800,0
|
|
20240703,155100,16264360500,65800,65800,65800,65800,0
|
|
20240703,155000,16264360500,65800,65800,65800,65800,0
|
|
20240703,154900,16264360500,65800,65800,65800,65800,0
|
|
20240703,154800,16264360500,65800,65800,65800,65800,0
|
|
20240703,154700,16264360500,65800,65800,65800,65800,0
|
|
20240703,154600,16264360500,65800,65800,65800,65800,0
|
|
20240703,154500,16264360500,65800,65800,65800,65800,0
|
|
20240703,154400,16264360500,65800,65800,65800,65800,0
|
|
20240703,154300,16264360500,65800,65800,65800,65800,0
|
|
20240703,154200,16264360500,65800,65800,65800,65800,0
|
|
20240703,154100,16264360500,65800,65800,65800,65800,0
|
|
20240703,154000,16264360500,65800,65800,65800,65800,0
|
|
20240703,153900,16264360500,65800,65800,65800,65800,0
|
|
20240703,153800,16264360500,65800,65800,65800,65800,0
|
|
20240703,153700,16264360500,65800,65800,65800,65800,0
|
|
20240703,153600,16264360500,65800,65800,65800,65800,0
|
|
20240703,153500,16264360500,65800,65800,65800,65800,0
|
|
20240703,153400,16264360500,65800,65800,65800,65800,0
|
|
20240703,153300,16264360500,65800,65800,65800,65800,0
|
|
20240703,153200,16264360500,65800,65800,65800,65800,0
|
|
20240703,153100,16264360500,65800,65800,65800,65800,0
|
|
20240703,153000,16264360500,65800,65800,65800,65800,6717
|
|
20240703,152900,15822381900,65900,65900,65900,65900,0
|
|
20240703,152800,15822381900,65900,65900,65900,65900,0
|
|
20240703,152700,15822381900,65900,65900,65900,65900,0
|
|
20240703,152600,15822381900,65900,65900,65900,65900,0
|
|
20240703,152500,15822381900,65900,65900,65900,65900,0
|
|
20240703,152400,15822381900,65900,65900,65900,65900,0
|
|
20240703,152300,15822381900,65900,65900,65900,65900,0
|
|
20240703,152200,15822381900,65900,65900,65900,65900,0
|
|
20240703,152100,15822381900,65900,65900,65900,65900,0
|
|
20240703,152000,15822381900,65900,65900,65900,65900,0
|
|
20240703,151900,15822381900,65900,66000,66000,65900,1250
|
|
20240703,151800,15739942900,66000,66000,66100,65900,1283
|
|
20240703,151700,15655263100,66000,66200,66200,66000,1006
|
|
20240703,151600,15588774900,66200,66000,66200,66000,941
|
|
20240703,151500,15526621100,66000,66000,66100,65900,691
|
|
20240703,151400,15481018600,65900,65600,66100,65600,3133
|
|
20240703,151300,15274504100,65600,65700,65700,65600,707
|
|
20240703,151200,15228082500,65700,65700,65900,65700,2012
|
|
20240703,151100,15095710100,65700,65700,65800,65700,442
|
|
20240703,151000,15066669000,65700,65600,65800,65600,459
|
|
20240703,150900,15036501500,65600,65700,65800,65600,1020
|
|
20240703,150800,14969466600,65700,65700,65800,65700,582
|
|
20240703,150700,14931217100,65700,65700,65800,65700,390
|
|
20240703,150600,14905583600,65700,65700,65800,65600,3798
|
|
20240703,150500,14655981900,65700,65800,65800,65700,1073
|
|
20240703,150400,14585378900,65900,65900,65900,65800,1266
|
|
20240703,150300,14502002600,66000,65900,66100,65900,721
|
|
20240703,150200,14454421100,65900,66000,66100,65900,338
|
|
20240703,150100,14432117800,66000,65900,66100,65900,340
|
|
20240703,150000,14409699500,65900,65900,66100,65900,750
|
|
20240703,145900,14360216900,66000,66000,66100,66000,594
|
|
20240703,145800,14321004700,66000,66000,66100,65900,638
|
|
20240703,145700,14278895600,66000,66000,66300,65900,662
|
|
20240703,145600,14235132300,66000,66000,66200,66000,342
|
|
20240703,145500,14212556500,66000,66100,66100,66000,482
|
|
20240703,145400,14180724100,66300,66100,66500,66000,376
|
|
20240703,145300,14155805400,66100,66000,66200,66000,251
|
|
20240703,145200,14139233300,66200,66100,66300,66000,275
|
|
20240703,145100,14121052600,66000,66200,66500,66000,671
|
|
20240703,145000,14076610300,66000,66100,66200,66000,367
|
|
20240703,144900,14052356700,66200,66200,66300,66100,205
|
|
20240703,144800,14038801600,66100,66300,66400,66100,708
|
|
20240703,144700,13991879500,66200,66200,66400,66200,439
|
|
20240703,144600,13962812900,66300,66200,66300,66100,342
|
|
20240703,144500,13940176300,66200,66100,66500,66100,577
|
|
20240703,144400,13901969700,66200,66100,66300,66000,335
|
|
20240703,144300,13879822500,66000,66100,66200,66000,445
|
|
20240703,144200,13850436300,66100,66000,66200,66000,488
|
|
20240703,144100,13818179700,66000,65900,66100,65900,305
|
|
20240703,144000,13798067500,66000,66000,66000,65800,415
|
|
20240703,143900,13770710400,65900,65800,66100,65700,729
|
|
20240703,143800,13722696200,65800,65800,66000,65600,1807
|
|
20240703,143700,13603846400,65800,65800,65900,65600,956
|
|
20240703,143600,13540973700,65800,65900,66000,65700,505
|
|
20240703,143500,13507697600,65800,65900,66000,65800,658
|
|
20240703,143400,13464338500,65900,65800,66000,65800,316
|
|
20240703,143300,13443515500,65800,65600,66000,65600,644
|
|
20240703,143200,13401148000,65600,65600,65700,65500,659
|
|
20240703,143100,13357892900,65600,65600,65700,65500,820
|
|
20240703,143000,13304111000,65700,65700,65800,65600,475
|
|
20240703,142900,13272910900,65700,65700,65800,65600,484
|
|
20240703,142800,13241096500,65700,65700,65800,65600,487
|
|
20240703,142700,13209100000,65700,65600,65800,65600,538
|
|
20240703,142600,13173758100,65600,65600,65700,65500,578
|
|
20240703,142500,13135839600,65600,65600,65800,65600,852
|
|
20240703,142400,13079938200,65600,65700,65800,65600,502
|
|
20240703,142300,13046944700,65700,65700,65700,65700,232
|
|
20240703,142200,13031702300,65700,65800,65800,65700,319
|
|
20240703,142100,13010740000,65900,65800,65900,65700,615
|
|
20240703,142000,12970296400,65800,65800,65900,65700,312
|
|
20240703,141900,12949790300,65800,65800,65900,65800,371
|
|
20240703,141800,12925361100,65800,65700,66100,65700,404
|
|
20240703,141700,12898762600,65900,65900,66000,65700,424
|
|
20240703,141600,12870841300,65900,65800,65900,65800,435
|
|
20240703,141500,12842205900,65800,65800,66000,65800,410
|
|
20240703,141400,12815192600,65800,65900,65900,65800,340
|
|
20240703,141300,12792816200,65900,65900,66000,65800,365
|
|
20240703,141200,12768785600,65900,65800,66400,65800,177
|
|
20240703,141100,12757087500,65900,65900,66000,65800,333
|
|
20240703,141000,12735151800,65800,66000,66200,65700,1460
|
|
20240703,140900,12639000400,66000,66000,66200,66000,419
|
|
20240703,140800,12611306800,66000,66200,66200,66000,246
|
|
20240703,140700,12595048500,66100,66000,66200,66000,425
|
|
20240703,140600,12566932400,66000,66000,66400,65900,568
|
|
20240703,140500,12529399300,65900,66000,66100,65900,302
|
|
20240703,140400,12509490000,66000,65800,66000,65800,592
|
|
20240703,140300,12470491100,65800,65800,66000,65800,371
|
|
20240703,140200,12446050100,65900,65900,65900,65700,737
|
|
20240703,140100,12397546100,65900,66000,66200,65900,583
|
|
20240703,140000,12359099900,66000,66100,66200,65900,1856
|
|
20240703,135900,12236431700,66100,66500,66600,66100,3036
|
|
20240703,135800,12034892700,66600,66600,66700,66500,450
|
|
20240703,135700,12004938700,66700,66600,66800,66600,744
|
|
20240703,135600,11955367600,66600,66600,66700,66600,137
|
|
20240703,135500,11946239200,66700,66600,66700,66600,577
|
|
20240703,135400,11907761000,66600,66500,66700,66500,801
|
|
20240703,135300,11854428600,66500,66500,66700,66500,125
|
|
20240703,135200,11846107600,66500,66600,66700,66500,352
|
|
20240703,135100,11822662800,66500,66500,66600,66400,517
|
|
20240703,135000,11788256800,66400,66400,66500,66400,124
|
|
20240703,134900,11780019400,66400,66400,66500,66400,277
|
|
20240703,134800,11761607600,66400,66200,66500,66200,737
|
|
20240703,134700,11712641000,66200,66200,66300,66100,382
|
|
20240703,134600,11687329400,66200,66400,66600,66200,1328
|
|
20240703,134500,11599153100,66400,66200,66600,66200,1022
|
|
20240703,134400,11531281700,66200,66200,66200,66100,302
|
|
20240703,134300,11511294300,66100,66100,66200,66100,136
|
|
20240703,134200,11502298200,66100,66200,66300,66100,323
|
|
20240703,134100,11480909300,66200,66100,66200,66100,277
|
|
20240703,134000,11462593500,66100,66100,66200,66100,175
|
|
20240703,133900,11451012500,66100,66100,66300,66100,270
|
|
20240703,133800,11433140900,66100,66200,66200,66100,206
|
|
20240703,133700,11419518200,66100,66100,66200,66100,150
|
|
20240703,133600,11409599100,66100,66100,66200,66100,255
|
|
20240703,133500,11392725800,66100,66100,66200,66100,138
|
|
20240703,133400,11383603000,66100,66100,66200,66100,223
|
|
20240703,133300,11368857700,66100,66100,66200,66000,355
|
|
20240703,133200,11345368600,66100,66000,66200,66000,82
|
|
20240703,133100,11339946000,66100,66100,66200,66000,123
|
|
20240703,133000,11331816300,66100,65900,66200,65900,492
|
|
20240703,132900,11299314200,65900,66100,66100,65900,217
|
|
20240703,132800,11284998300,66100,66100,66200,66000,1618
|
|
20240703,132700,11178186300,66100,65900,66200,65900,412
|
|
20240703,132600,11150970700,65900,65900,66000,65900,122
|
|
20240703,132500,11142925100,65900,65900,66000,65900,138
|
|
20240703,132400,11133820700,66000,65800,66100,65800,241
|
|
20240703,132300,11117929300,65800,65900,65900,65800,395
|
|
20240703,132200,11091906800,65900,65800,66000,65800,198
|
|
20240703,132100,11078864200,65800,65500,66100,65500,1321
|
|
20240703,132000,10991764200,65500,65400,65600,65400,132
|
|
20240703,131900,10983114300,65600,65400,65600,65300,251
|
|
20240703,131800,10966700500,65400,65400,65600,65200,1844
|
|
20240703,131700,10846272400,65500,65300,65500,65200,1031
|
|
20240703,131600,10778928200,65300,65300,65600,65200,3442
|
|
20240703,131500,10554196200,65300,65500,65500,65200,1483
|
|
20240703,131400,10457323900,65400,65500,65700,65400,1402
|
|
20240703,131300,10365306800,65700,65700,65700,65400,2735
|
|
20240703,131200,10186293300,65500,65700,65800,65500,1696
|
|
20240703,131100,10075087500,65600,65700,65800,65600,1294
|
|
20240703,131000,9990073600,65700,65700,65800,65700,363
|
|
20240703,130900,9966223100,65700,65800,65800,65700,337
|
|
20240703,130800,9944062100,65800,65800,65800,65700,595
|
|
20240703,130700,9904920900,65800,65900,65900,65800,267
|
|
20240703,130600,9887346100,65900,65900,66000,65800,188
|
|
20240703,130500,9874966800,65800,65800,65900,65700,212
|
|
20240703,130400,9861016200,65900,65900,66000,65900,225
|
|
20240703,130300,9846187700,65900,66100,66100,65900,75
|
|
20240703,130200,9841235900,66100,65900,66100,65900,65
|
|
20240703,130100,9836949000,65900,66000,66100,65900,48
|
|
20240703,130000,9833780500,65800,66100,66300,65800,1842
|
|
20240703,125900,9712516400,66100,66100,66300,66000,79
|
|
20240703,125800,9707287400,66000,66000,66000,65900,1103
|
|
20240703,125700,9634517400,66100,66100,66100,66000,214
|
|
20240703,125600,9620382800,65900,65900,66000,65900,1481
|
|
20240703,125500,9522773000,66000,66300,66300,65900,493
|
|
20240703,125400,9490203300,66200,66300,66400,66200,289
|
|
20240703,125300,9471065700,66200,66100,66200,66100,175
|
|
20240703,125200,9459493600,66100,65900,66100,65800,187
|
|
20240703,125100,9447164700,65800,65800,65900,65700,319
|
|
20240703,125000,9426171600,65800,66000,66000,65800,1194
|
|
20240703,124900,9347534100,66000,66000,66100,65900,901
|
|
20240703,124800,9288064600,66000,66100,66300,66000,324
|
|
20240703,124700,9266648100,66300,66300,66300,66100,868
|
|
20240703,124600,9209133500,66400,66400,66500,66300,63
|
|
20240703,124500,9204949600,66400,66300,66400,66300,191
|
|
20240703,124400,9192269900,66300,66300,66400,66300,167
|
|
20240703,124300,9181196700,66400,66400,66500,66400,44
|
|
20240703,124200,9178273900,66500,66500,66500,66400,575
|
|
20240703,124100,9140085600,66500,66400,66500,66400,87
|
|
20240703,124000,9134302300,66400,66600,66600,66400,277
|
|
20240703,123900,9115881900,66600,66600,66600,66500,53
|
|
20240703,123800,9112353300,66600,66600,66600,66500,70
|
|
20240703,123700,9107691700,66500,66500,66600,66500,37
|
|
20240703,123600,9105230700,66500,66500,66600,66500,86
|
|
20240703,123500,9099504700,66600,66400,66600,66400,112
|
|
20240703,123400,9092057200,66400,66400,66500,66400,28
|
|
20240703,123300,9090195700,66400,66500,66500,66400,91
|
|
20240703,123200,9084147400,66400,66500,66500,66400,108
|
|
20240703,123100,9076968000,66500,66500,66500,66400,54
|
|
20240703,123000,9073380200,66400,66500,66600,66400,162
|
|
20240703,122900,9062608900,66500,66500,66600,66500,215
|
|
20240703,122800,9048310000,66400,66500,66500,66400,38
|
|
20240703,122700,9045783500,66400,66400,66500,66400,71
|
|
20240703,122600,9041065500,66400,66400,66500,66400,146
|
|
20240703,122500,9031370100,66600,66500,66600,66400,100
|
|
20240703,122400,9024715900,66500,66500,66500,66400,68
|
|
20240703,122300,9020194700,66400,66400,66400,66300,75
|
|
20240703,122200,9015215100,66400,66300,66400,66300,72
|
|
20240703,122100,9010435100,66300,66400,66400,66300,129
|
|
20240703,122000,9001873100,66400,66400,66400,66300,30
|
|
20240703,121900,8999881500,66300,66400,66400,66300,61
|
|
20240703,121800,8995834000,66300,66300,66400,66300,318
|
|
20240703,121700,8974720600,66300,66400,66400,66300,20
|
|
20240703,121600,8973393600,66300,66300,66400,66300,68
|
|
20240703,121500,8968884000,66300,66400,66400,66300,75
|
|
20240703,121400,8963904800,66400,66300,66400,66300,85
|
|
20240703,121300,8958266300,66400,66300,66400,66300,29
|
|
20240703,121200,8956341100,66400,66400,66400,66300,94
|
|
20240703,121100,8950103300,66300,66300,66400,66200,108
|
|
20240703,121000,8942943200,66300,66200,66300,66200,65
|
|
20240703,120900,8938639000,66200,66200,66300,66200,129
|
|
20240703,120800,8930092600,66100,66200,66200,66100,53
|
|
20240703,120700,8926585200,66100,66100,66200,66100,81
|
|
20240703,120600,8921229000,66200,66200,66400,66000,204
|
|
20240703,120500,8907738700,66100,66000,66200,66000,50
|
|
20240703,120400,8904433700,66400,66200,66400,66100,523
|
|
20240703,120300,8869857200,66200,66300,66400,66200,318
|
|
20240703,120200,8848774000,66300,66000,66300,66000,162
|
|
20240703,120100,8838051500,66000,65900,66000,65900,561
|
|
20240703,120000,8801030300,65900,65900,65900,65800,60
|
|
20240703,115900,8797076800,65800,65700,65900,65700,244
|
|
20240703,115800,8781021900,65800,65900,66000,65800,1080
|
|
20240703,115700,8709944700,65900,66000,66000,65800,280
|
|
20240703,115600,8691485600,65900,66000,66000,65900,199
|
|
20240703,115500,8678368400,65900,66100,66100,65900,467
|
|
20240703,115400,8647565500,66100,66100,66100,66000,231
|
|
20240703,115300,8632312800,66000,65900,66000,65800,289
|
|
20240703,115200,8613248100,65900,66000,66100,65800,565
|
|
20240703,115100,8576014000,66000,66100,66200,66000,174
|
|
20240703,115000,8564524300,66100,66100,66100,66000,141
|
|
20240703,114900,8555212200,66000,65900,66000,65900,133
|
|
20240703,114800,8546442300,66100,66000,66200,65900,301
|
|
20240703,114700,8526578700,65900,65900,66000,65800,291
|
|
20240703,114600,8507414000,65900,66100,66100,65700,2308
|
|
20240703,114500,8355320100,66000,66400,66400,66000,1605
|
|
20240703,114400,8249046600,66400,66300,66400,66300,96
|
|
20240703,114300,8242681600,66400,66400,66400,66300,189
|
|
20240703,114200,8230143500,66300,66300,66400,66300,327
|
|
20240703,114100,8208462400,66200,66300,66400,66200,315
|
|
20240703,114000,8187596400,66400,66300,66400,66300,113
|
|
20240703,113900,8180101200,66300,66400,66400,66200,259
|
|
20240703,113800,8162933400,66400,66400,66500,66300,158
|
|
20240703,113700,8152448600,66500,66400,66500,66400,138
|
|
20240703,113600,8143280300,66400,66200,66500,66200,170
|
|
20240703,113500,8131991800,66200,66400,66500,66200,230
|
|
20240703,113400,8116727300,66500,66300,66500,66300,519
|
|
20240703,113300,8082289200,66400,66300,66500,66300,235
|
|
20240703,113200,8066691100,66400,66300,66400,66300,154
|
|
20240703,113100,8056475900,66300,66300,66500,66300,262
|
|
20240703,113000,8039101400,66300,66500,66500,66300,2165
|
|
20240703,112900,7895340000,66500,66600,66700,66500,133
|
|
20240703,112800,7886487000,66600,66600,66700,66600,187
|
|
20240703,112700,7874032500,66700,66600,66800,66600,178
|
|
20240703,112600,7862166900,66700,66700,66700,66600,119
|
|
20240703,112500,7854238000,66600,66600,66700,66500,99
|
|
20240703,112400,7847643600,66600,66800,66900,66600,72
|
|
20240703,112300,7842836400,66600,66400,66800,66400,647
|
|
20240703,112200,7799764200,66500,66500,66500,66400,200
|
|
20240703,112100,7786477500,66400,66500,66500,66400,179
|
|
20240703,112000,7774585300,66400,66500,66500,66400,253
|
|
20240703,111900,7757775300,66500,66600,66600,66400,48
|
|
20240703,111800,7754582600,66400,66500,66600,66400,309
|
|
20240703,111700,7734050900,66400,66400,66500,66400,248
|
|
20240703,111600,7717579700,66500,66500,66700,66400,276
|
|
20240703,111500,7699224100,66500,66500,66700,66400,259
|
|
20240703,111400,7682003500,66500,66400,66500,66400,172
|
|
20240703,111300,7670574700,66500,66700,66800,66500,332
|
|
20240703,111200,7648470600,66700,66800,66900,66700,441
|
|
20240703,111100,7619016300,66900,66900,67000,66800,580
|
|
20240703,111000,7580267700,66900,67200,67200,66800,759
|
|
20240703,110900,7529434100,67200,67100,67300,67000,939
|
|
20240703,110800,7466344700,67000,67000,67200,67000,218
|
|
20240703,110700,7451726400,67000,67100,67100,67000,295
|
|
20240703,110600,7431950700,67100,67000,67200,67000,286
|
|
20240703,110500,7412763200,67000,67000,67100,67000,66
|
|
20240703,110400,7408337700,67000,67000,67100,66800,1296
|
|
20240703,110300,7321526600,67100,67000,67200,67000,91
|
|
20240703,110200,7315417800,67000,67100,67200,67000,197
|
|
20240703,110100,7302202100,67200,67100,67200,67100,293
|
|
20240703,110000,7282524000,67100,67100,67200,67000,373
|
|
20240703,105900,7257489500,67000,67000,67100,66900,358
|
|
20240703,105800,7233526000,67000,67100,67100,67000,967
|
|
20240703,105700,7168725800,67100,67200,67500,67100,321
|
|
20240703,105600,7147121600,67100,67400,67400,67000,347
|
|
20240703,105500,7123836700,67500,67500,67600,67100,344
|
|
20240703,105400,7100646900,67700,67500,67800,67400,420
|
|
20240703,105300,7072228200,67500,67200,67600,67200,1138
|
|
20240703,105200,6995488400,67200,67000,67200,66900,119
|
|
20240703,105100,6987505600,66900,66700,67300,66700,1479
|
|
20240703,105000,6888333000,66700,66900,66900,66700,370
|
|
20240703,104900,6863589000,66900,67100,67100,66900,271
|
|
20240703,104800,6845439700,67000,67100,67100,67000,762
|
|
20240703,104700,6794343800,67000,66900,67100,66900,380
|
|
20240703,104600,6768865500,67100,67000,67100,66900,232
|
|
20240703,104500,6753322000,67000,66900,67100,66900,694
|
|
20240703,104400,6706832500,66900,66900,67100,66900,631
|
|
20240703,104300,6664561500,66900,66500,67100,66500,2163
|
|
20240703,104200,6519917200,66600,66400,66600,66300,828
|
|
20240703,104100,6464843100,66300,66300,66400,66300,133
|
|
20240703,104000,6456023700,66400,66300,66400,66200,289
|
|
20240703,103900,6436863200,66300,66400,66500,66200,672
|
|
20240703,103800,6392273500,66300,66400,66400,66300,304
|
|
20240703,103700,6372101300,66200,66400,66500,66200,270
|
|
20240703,103600,6354191300,66400,66300,66600,66100,949
|
|
20240703,103500,6291167700,66300,66200,66400,66100,379
|
|
20240703,103400,6266080500,66200,66400,66400,66200,656
|
|
20240703,103300,6222567400,66400,66300,66600,66200,1422
|
|
20240703,103200,6128097400,66200,66000,66300,66000,273
|
|
20240703,103100,6110024900,66100,65900,66200,65900,367
|
|
20240703,103000,6085781000,65900,65800,66000,65800,483
|
|
20240703,102900,6053961100,65700,65700,65800,65600,655
|
|
20240703,102800,6010945600,65700,65700,65900,65600,499
|
|
20240703,102700,5978149400,65700,65900,66100,65600,1340
|
|
20240703,102600,5889974900,65800,65800,66000,65700,102
|
|
20240703,102500,5883257600,65800,65900,66000,65800,675
|
|
20240703,102400,5838801400,66000,65800,66100,65800,722
|
|
20240703,102300,5791177800,65800,66100,66100,65800,479
|
|
20240703,102200,5759597100,66100,65800,66300,65800,3429
|
|
20240703,102100,5533866500,65700,65700,65800,65600,344
|
|
20240703,102000,5511273800,65700,65800,65800,65600,535
|
|
20240703,101900,5476123800,65800,65700,65800,65700,1096
|
|
20240703,101800,5404024200,65700,66000,66100,65700,1390
|
|
20240703,101700,5312440300,66000,65900,66000,65900,467
|
|
20240703,101600,5281655200,66000,66000,66000,65700,188
|
|
20240703,101500,5269280100,65700,65700,65700,65600,4531
|
|
20240703,101400,4971604200,65600,65800,66000,65500,1537
|
|
20240703,101300,4870507400,65900,65700,65900,65700,277
|
|
20240703,101200,4852282300,65700,65500,65900,65500,5936
|
|
20240703,101100,4463216600,65500,65900,66000,65500,5299
|
|
20240703,101000,4115220400,66000,66300,66400,65900,1859
|
|
20240703,100900,3992393000,66400,66700,66900,66100,4555
|
|
20240703,100800,3690153800,66900,66600,66900,66500,5099
|
|
20240703,100700,3349997500,66500,66800,66800,66500,1242
|
|
20240703,100600,3267129500,66800,66700,66900,66700,194
|
|
20240703,100500,3254160700,66700,66700,66800,66700,67
|
|
20240703,100400,3249689600,66700,66900,67000,66700,316
|
|
20240703,100300,3228584300,66800,66800,67000,66700,320
|
|
20240703,100200,3207192500,66800,66900,66900,66800,232
|
|
20240703,100100,3191681400,66900,66900,67000,66700,653
|
|
20240703,100000,3147996200,66900,66700,66900,66400,1276
|
|
20240703,095900,3062728700,66600,66100,66600,66100,1327
|
|
20240703,095800,2974634100,66100,66100,66100,66100,258
|
|
20240703,095700,2957580300,66000,66300,66500,66000,1213
|
|
20240703,095600,2877303500,66100,66200,66300,66100,831
|
|
20240703,095500,2822321800,66300,66200,66500,66000,2833
|
|
20240703,095400,2635116900,66200,66500,66500,66100,1875
|
|
20240703,095300,2510905700,66400,66500,66600,66400,617
|
|
20240703,095200,2469905800,66500,66600,66800,66500,275
|
|
20240703,095100,2451583400,66600,66700,66800,66500,373
|
|
20240703,095000,2426740700,66600,66500,66700,66500,92
|
|
20240703,094900,2420611500,66800,66700,66800,66500,286
|
|
20240703,094800,2401532000,66700,66600,66700,66400,770
|
|
20240703,094700,2350357200,66500,66500,66700,66400,855
|
|
20240703,094600,2293524300,66800,66900,66900,66500,2797
|
|
20240703,094500,2107036100,66900,66900,67000,66900,278
|
|
20240703,094400,2088435700,66900,66900,67000,66800,468
|
|
20240703,094300,2057120800,66900,66900,67000,66800,620
|
|
20240703,094200,2015641500,67000,67000,67000,66900,1265
|
|
20240703,094100,1930959600,67100,67200,67300,67100,1048
|
|
20240703,094000,1860550800,67200,67100,67200,67100,165
|
|
20240703,093900,1849472400,67200,67500,67500,67100,773
|
|
20240703,093800,1797574900,67200,67500,67500,67100,934
|
|
20240703,093700,1734837600,67300,67500,67600,67200,1171
|
|
20240703,093600,1655929400,67600,67600,67600,67500,217
|
|
20240703,093500,1641280900,67600,67700,67700,67600,247
|
|
20240703,093400,1624583000,67600,67400,67600,67300,435
|
|
20240703,093300,1595212800,67400,67500,67500,67100,1170
|
|
20240703,093200,1516553700,67500,67700,67700,67300,2051
|
|
20240703,093100,1378053000,67700,67900,68000,67700,1394
|
|
20240703,093000,1283525600,67900,67900,68000,67800,102
|
|
20240703,092900,1276604400,67900,67700,67900,67700,55
|
|
20240703,092800,1272874500,67700,67900,68000,67700,781
|
|
20240703,092700,1219969500,67900,68200,68200,67800,1323
|
|
20240703,092600,1130049300,68100,68200,68200,68100,274
|
|
20240703,092500,1111375100,68100,68400,68400,68100,951
|
|
20240703,092400,1046544900,68400,68400,68600,68400,83
|
|
20240703,092300,1040858700,68400,68600,68700,68400,312
|
|
20240703,092200,1019481600,68500,68400,68500,68400,321
|
|
20240703,092100,997513500,68100,68100,68300,68000,269
|
|
20240703,092000,979164900,68400,68500,68500,68000,373
|
|
20240703,091900,953741700,68100,68000,68400,68000,414
|
|
20240703,091800,925526700,68300,68000,68300,67800,699
|
|
20240703,091700,877898000,68000,68000,68200,67800,690
|
|
20240703,091600,831057600,67900,67800,67900,67800,201
|
|
20240703,091500,817426600,67800,67800,67800,67700,191
|
|
20240703,091400,804493000,67900,68200,68200,67600,938
|
|
20240703,091300,740861700,68000,68000,68300,68000,82
|
|
20240703,091200,735277900,68000,68200,68500,67900,486
|
|
20240703,091100,702157500,68000,67600,68000,67500,602
|
|
20240703,091000,661378400,67600,68100,68100,67600,1505
|
|
20240703,090900,559395400,68100,68300,68500,67900,1602
|
|
20240703,090800,450310000,68300,68500,68500,68300,214
|
|
20240703,090700,435672800,68400,68900,68900,68400,271
|
|
20240703,090600,417108100,68900,68500,69000,68300,795
|
|
20240703,090500,362663400,68500,68500,68600,68200,758
|
|
20240703,090400,310839000,68300,68500,68700,68300,777
|
|
20240703,090300,257664100,68700,68600,68700,68500,703
|
|
20240703,090200,209451200,68700,69100,69200,68600,419
|
|
20240703,090100,180607100,69200,70100,70300,69200,707
|
|
20240703,090000,131309900,70400,69100,70500,69100,1756
|