597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,185400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,185300,15629968800,65100,65100,65100,65100,0
|
|
20240704,185200,15629968800,65100,65100,65100,65100,0
|
|
20240704,185100,15629968800,65100,65100,65100,65100,0
|
|
20240704,185000,15629968800,65100,65100,65100,65100,0
|
|
20240704,184900,15629968800,65100,65100,65100,65100,0
|
|
20240704,184800,15629968800,65100,65100,65100,65100,0
|
|
20240704,184700,15629968800,65100,65100,65100,65100,0
|
|
20240704,184600,15629968800,65100,65100,65100,65100,0
|
|
20240704,184500,15629968800,65100,65100,65100,65100,0
|
|
20240704,184400,15629968800,65100,65100,65100,65100,0
|
|
20240704,184300,15629968800,65100,65100,65100,65100,0
|
|
20240704,184200,15629968800,65100,65100,65100,65100,0
|
|
20240704,184100,15629968800,65100,65100,65100,65100,0
|
|
20240704,184000,15629968800,65100,65100,65100,65100,0
|
|
20240704,183900,15629968800,65100,65100,65100,65100,0
|
|
20240704,183800,15629968800,65100,65100,65100,65100,0
|
|
20240704,183700,15629968800,65100,65100,65100,65100,0
|
|
20240704,183600,15629968800,65100,65100,65100,65100,0
|
|
20240704,183500,15629968800,65100,65100,65100,65100,0
|
|
20240704,183400,15629968800,65100,65100,65100,65100,0
|
|
20240704,183300,15629968800,65100,65100,65100,65100,0
|
|
20240704,183200,15629968800,65100,65100,65100,65100,0
|
|
20240704,183100,15629968800,65100,65100,65100,65100,0
|
|
20240704,183000,15629968800,65100,65100,65100,65100,0
|
|
20240704,182900,15629968800,65100,65100,65100,65100,0
|
|
20240704,182800,15629968800,65100,65100,65100,65100,0
|
|
20240704,182700,15629968800,65100,65100,65100,65100,0
|
|
20240704,182600,15629968800,65100,65100,65100,65100,0
|
|
20240704,182500,15629968800,65100,65100,65100,65100,0
|
|
20240704,182400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,182300,15629968800,65100,65100,65100,65100,0
|
|
20240704,182200,15629968800,65100,65100,65100,65100,0
|
|
20240704,182100,15629968800,65100,65100,65100,65100,0
|
|
20240704,182000,15629968800,65100,65100,65100,65100,0
|
|
20240704,181900,15629968800,65100,65100,65100,65100,0
|
|
20240704,181800,15629968800,65100,65100,65100,65100,0
|
|
20240704,181700,15629968800,65100,65100,65100,65100,0
|
|
20240704,181600,15629968800,65100,65100,65100,65100,0
|
|
20240704,181500,15629968800,65100,65100,65100,65100,0
|
|
20240704,181400,15629968800,65100,65100,65100,65100,0
|
|
20240704,181300,15629968800,65100,65100,65100,65100,0
|
|
20240704,181200,15629968800,65100,65100,65100,65100,0
|
|
20240704,181100,15629968800,65100,65100,65100,65100,0
|
|
20240704,181000,15629968800,65100,65100,65100,65100,0
|
|
20240704,180900,15629968800,65100,65100,65100,65100,0
|
|
20240704,180800,15629968800,65100,65100,65100,65100,0
|
|
20240704,180700,15629968800,65100,65100,65100,65100,0
|
|
20240704,180600,15629968800,65100,65100,65100,65100,0
|
|
20240704,180500,15629968800,65100,65100,65100,65100,0
|
|
20240704,180400,15629968800,65100,65100,65100,65100,0
|
|
20240704,180300,15629968800,65100,65100,65100,65100,0
|
|
20240704,180200,15629968800,65100,65100,65100,65100,0
|
|
20240704,180100,15629968800,65100,65100,65100,65100,0
|
|
20240704,180000,15629968800,65100,65100,65100,65100,0
|
|
20240704,175900,15629968800,65100,65100,65100,65100,0
|
|
20240704,175800,15629968800,65100,65100,65100,65100,0
|
|
20240704,175700,15629968800,65100,65100,65100,65100,0
|
|
20240704,175600,15629968800,65100,65100,65100,65100,0
|
|
20240704,175500,15629968800,65100,65100,65100,65100,0
|
|
20240704,175400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,175300,15629968800,65100,65100,65100,65100,0
|
|
20240704,175200,15629968800,65100,65100,65100,65100,0
|
|
20240704,175100,15629968800,65100,65100,65100,65100,0
|
|
20240704,175000,15629968800,65100,65100,65100,65100,0
|
|
20240704,174900,15629968800,65100,65100,65100,65100,0
|
|
20240704,174800,15629968800,65100,65100,65100,65100,0
|
|
20240704,174700,15629968800,65100,65100,65100,65100,0
|
|
20240704,174600,15629968800,65100,65100,65100,65100,0
|
|
20240704,174500,15629968800,65100,65100,65100,65100,0
|
|
20240704,174400,15629968800,65100,65100,65100,65100,0
|
|
20240704,174300,15629968800,65100,65100,65100,65100,0
|
|
20240704,174200,15629968800,65100,65100,65100,65100,0
|
|
20240704,174100,15629968800,65100,65100,65100,65100,0
|
|
20240704,174000,15629968800,65100,65100,65100,65100,0
|
|
20240704,173900,15629968800,65100,65100,65100,65100,0
|
|
20240704,173800,15629968800,65100,65100,65100,65100,0
|
|
20240704,173700,15629968800,65100,65100,65100,65100,0
|
|
20240704,173600,15629968800,65100,65100,65100,65100,0
|
|
20240704,173500,15629968800,65100,65100,65100,65100,0
|
|
20240704,173400,15629968800,65100,65100,65100,65100,0
|
|
20240704,173300,15629968800,65100,65100,65100,65100,0
|
|
20240704,173200,15629968800,65100,65100,65100,65100,0
|
|
20240704,173100,15629968800,65100,65100,65100,65100,0
|
|
20240704,173000,15629968800,65100,65100,65100,65100,0
|
|
20240704,172900,15629968800,65100,65100,65100,65100,0
|
|
20240704,172800,15629968800,65100,65100,65100,65100,0
|
|
20240704,172700,15629968800,65100,65100,65100,65100,0
|
|
20240704,172600,15629968800,65100,65100,65100,65100,0
|
|
20240704,172500,15629968800,65100,65100,65100,65100,0
|
|
20240704,172400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,172300,15629968800,65100,65100,65100,65100,0
|
|
20240704,172200,15629968800,65100,65100,65100,65100,0
|
|
20240704,172100,15629968800,65100,65100,65100,65100,0
|
|
20240704,172000,15629968800,65100,65100,65100,65100,0
|
|
20240704,171900,15629968800,65100,65100,65100,65100,0
|
|
20240704,171800,15629968800,65100,65100,65100,65100,0
|
|
20240704,171700,15629968800,65100,65100,65100,65100,0
|
|
20240704,171600,15629968800,65100,65100,65100,65100,0
|
|
20240704,171500,15629968800,65100,65100,65100,65100,0
|
|
20240704,171400,15629968800,65100,65100,65100,65100,0
|
|
20240704,171300,15629968800,65100,65100,65100,65100,0
|
|
20240704,171200,15629968800,65100,65100,65100,65100,0
|
|
20240704,171100,15629968800,65100,65100,65100,65100,0
|
|
20240704,171000,15629968800,65100,65100,65100,65100,0
|
|
20240704,170900,15629968800,65100,65100,65100,65100,0
|
|
20240704,170800,15629968800,65100,65100,65100,65100,0
|
|
20240704,170700,15629968800,65100,65100,65100,65100,0
|
|
20240704,170600,15629968800,65100,65100,65100,65100,0
|
|
20240704,170500,15629968800,65100,65100,65100,65100,0
|
|
20240704,170400,15629968800,65100,65100,65100,65100,0
|
|
20240704,170300,15629968800,65100,65100,65100,65100,0
|
|
20240704,170200,15629968800,65100,65100,65100,65100,0
|
|
20240704,170100,15629968800,65100,65100,65100,65100,0
|
|
20240704,170000,15629968800,65100,65100,65100,65100,0
|
|
20240704,165900,15629968800,65100,65100,65100,65100,0
|
|
20240704,165800,15629968800,65100,65100,65100,65100,0
|
|
20240704,165700,15629968800,65100,65100,65100,65100,0
|
|
20240704,165600,15629968800,65100,65100,65100,65100,0
|
|
20240704,165500,15629968800,65100,65100,65100,65100,0
|
|
20240704,165400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,165300,15629968800,65100,65100,65100,65100,0
|
|
20240704,165200,15629968800,65100,65100,65100,65100,0
|
|
20240704,165100,15629968800,65100,65100,65100,65100,0
|
|
20240704,165000,15629968800,65100,65100,65100,65100,0
|
|
20240704,164900,15629968800,65100,65100,65100,65100,0
|
|
20240704,164800,15629968800,65100,65100,65100,65100,0
|
|
20240704,164700,15629968800,65100,65100,65100,65100,0
|
|
20240704,164600,15629968800,65100,65100,65100,65100,0
|
|
20240704,164500,15629968800,65100,65100,65100,65100,0
|
|
20240704,164400,15629968800,65100,65100,65100,65100,0
|
|
20240704,164300,15629968800,65100,65100,65100,65100,0
|
|
20240704,164200,15629968800,65100,65100,65100,65100,0
|
|
20240704,164100,15629968800,65100,65100,65100,65100,0
|
|
20240704,164000,15629968800,65100,65100,65100,65100,0
|
|
20240704,163900,15629968800,65100,65100,65100,65100,0
|
|
20240704,163800,15629968800,65100,65100,65100,65100,0
|
|
20240704,163700,15629968800,65100,65100,65100,65100,0
|
|
20240704,163600,15629968800,65100,65100,65100,65100,0
|
|
20240704,163500,15629968800,65100,65100,65100,65100,0
|
|
20240704,163400,15629968800,65100,65100,65100,65100,0
|
|
20240704,163300,15629968800,65100,65100,65100,65100,0
|
|
20240704,163200,15629968800,65100,65100,65100,65100,0
|
|
20240704,163100,15629968800,65100,65100,65100,65100,0
|
|
20240704,163000,15629968800,65100,65100,65100,65100,0
|
|
20240704,162900,15629968800,65100,65100,65100,65100,0
|
|
20240704,162800,15629968800,65100,65100,65100,65100,0
|
|
20240704,162700,15629968800,65100,65100,65100,65100,0
|
|
20240704,162600,15629968800,65100,65100,65100,65100,0
|
|
20240704,162500,15629968800,65100,65100,65100,65100,0
|
|
20240704,162400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,162300,15629968800,65100,65100,65100,65100,0
|
|
20240704,162200,15629968800,65100,65100,65100,65100,0
|
|
20240704,162100,15629968800,65100,65100,65100,65100,0
|
|
20240704,162000,15629968800,65100,65100,65100,65100,0
|
|
20240704,161900,15629968800,65100,65100,65100,65100,0
|
|
20240704,161800,15629968800,65100,65100,65100,65100,0
|
|
20240704,161700,15629968800,65100,65100,65100,65100,0
|
|
20240704,161600,15629968800,65100,65100,65100,65100,0
|
|
20240704,161500,15629968800,65100,65100,65100,65100,0
|
|
20240704,161400,15629968800,65100,65100,65100,65100,0
|
|
20240704,161300,15629968800,65100,65100,65100,65100,0
|
|
20240704,161200,15629968800,65100,65100,65100,65100,0
|
|
20240704,161100,15629968800,65100,65100,65100,65100,0
|
|
20240704,161000,15629968800,65100,65100,65100,65100,0
|
|
20240704,160900,15629968800,65100,65100,65100,65100,0
|
|
20240704,160800,15629968800,65100,65100,65100,65100,0
|
|
20240704,160700,15629968800,65100,65100,65100,65100,0
|
|
20240704,160600,15629968800,65100,65100,65100,65100,0
|
|
20240704,160500,15629968800,65100,65100,65100,65100,0
|
|
20240704,160400,15629968800,65100,65100,65100,65100,0
|
|
20240704,160300,15629968800,65100,65100,65100,65100,0
|
|
20240704,160200,15629968800,65100,65100,65100,65100,0
|
|
20240704,160100,15629968800,65100,65100,65100,65100,0
|
|
20240704,160000,15629968800,65100,65100,65100,65100,0
|
|
20240704,155900,15629968800,65100,65100,65100,65100,0
|
|
20240704,155800,15629968800,65100,65100,65100,65100,0
|
|
20240704,155700,15629968800,65100,65100,65100,65100,0
|
|
20240704,155600,15629968800,65100,65100,65100,65100,0
|
|
20240704,155500,15629968800,65100,65100,65100,65100,0
|
|
20240704,155400,15629968800,65100,65100,65100,65100,1896
|
|
20240704,155300,15629968800,65100,65100,65100,65100,0
|
|
20240704,155200,15629968800,65100,65100,65100,65100,0
|
|
20240704,155100,15629968800,65100,65100,65100,65100,0
|
|
20240704,155000,15629968800,65100,65100,65100,65100,0
|
|
20240704,154900,15629968800,65100,65100,65100,65100,0
|
|
20240704,154800,15629968800,65100,65100,65100,65100,0
|
|
20240704,154700,15629968800,65100,65100,65100,65100,0
|
|
20240704,154600,15629968800,65100,65100,65100,65100,0
|
|
20240704,154500,15629968800,65100,65100,65100,65100,0
|
|
20240704,154400,15629968800,65100,65100,65100,65100,0
|
|
20240704,154300,15629968800,65100,65100,65100,65100,0
|
|
20240704,154200,15629968800,65100,65100,65100,65100,0
|
|
20240704,154100,15629968800,65100,65100,65100,65100,0
|
|
20240704,154000,15629968800,65100,65100,65100,65100,0
|
|
20240704,153900,15629968800,65100,65100,65100,65100,0
|
|
20240704,153800,15629968800,65100,65100,65100,65100,0
|
|
20240704,153700,15629968800,65100,65100,65100,65100,0
|
|
20240704,153600,15629968800,65100,65100,65100,65100,0
|
|
20240704,153500,15629968800,65100,65100,65100,65100,0
|
|
20240704,153400,15629968800,65100,65100,65100,65100,0
|
|
20240704,153300,15629968800,65100,65100,65100,65100,0
|
|
20240704,153200,15629968800,65100,65100,65100,65100,0
|
|
20240704,153100,15629968800,65100,65100,65100,65100,0
|
|
20240704,153000,15629968800,65100,65100,65100,65100,1896
|
|
20240704,152900,15506539200,65000,65000,65000,65000,0
|
|
20240704,152800,15506539200,65000,65000,65000,65000,0
|
|
20240704,152700,15506539200,65000,65000,65000,65000,0
|
|
20240704,152600,15506539200,65000,65000,65000,65000,0
|
|
20240704,152500,15506539200,65000,65000,65000,65000,0
|
|
20240704,152400,15506539200,65000,65000,65000,65000,0
|
|
20240704,152300,15506539200,65000,65000,65000,65000,0
|
|
20240704,152200,15506539200,65000,65000,65000,65000,0
|
|
20240704,152100,15506539200,65000,65000,65000,65000,0
|
|
20240704,152000,15506539200,65000,65000,65000,65000,0
|
|
20240704,151900,15506539200,65000,65200,65200,65000,2247
|
|
20240704,151800,15360318500,65200,65300,65300,65100,555
|
|
20240704,151700,15324128500,65400,65300,65400,65300,678
|
|
20240704,151600,15279844600,65300,65300,65400,65300,236
|
|
20240704,151500,15264417100,65300,65500,65500,65300,350
|
|
20240704,151400,15241521500,65400,65400,65600,65300,263
|
|
20240704,151300,15224317000,65400,65300,65500,65300,283
|
|
20240704,151200,15205822000,65400,65500,65600,65300,911
|
|
20240704,151100,15146155400,65500,65500,65600,65500,240
|
|
20240704,151000,15130414700,65500,65700,65700,65500,569
|
|
20240704,150900,15093101300,65700,65500,65800,65300,1624
|
|
20240704,150800,14986552500,65500,65400,65700,65400,163
|
|
20240704,150700,14975874100,65500,65500,65700,65400,1335
|
|
20240704,150600,14888431800,65400,65200,65800,65200,1116
|
|
20240704,150500,14815279300,65200,65600,65700,65200,1092
|
|
20240704,150400,14743801800,65600,65600,65800,65300,1693
|
|
20240704,150300,14632710600,65600,65500,65900,65500,2276
|
|
20240704,150200,14483052400,65500,65400,65600,65200,1468
|
|
20240704,150100,14387071100,65600,65600,65700,65300,1419
|
|
20240704,150000,14294124900,65700,65600,65900,65400,2609
|
|
20240704,145900,14122724800,65500,65600,65800,65400,1336
|
|
20240704,145800,14035069100,65800,65600,65800,65200,1366
|
|
20240704,145700,13945499800,65600,65700,65800,65200,2785
|
|
20240704,145600,13762620600,65700,65800,65900,65600,1545
|
|
20240704,145500,13661064200,65700,65500,65900,65500,1473
|
|
20240704,145400,13564186200,65600,65500,65900,65500,3958
|
|
20240704,145300,13304160800,65500,65200,65500,65200,989
|
|
20240704,145200,13239520800,65300,65300,65400,65100,1269
|
|
20240704,145100,13156693700,65300,65100,65600,65000,2461
|
|
20240704,145000,12995968000,65100,65400,65500,65100,1578
|
|
20240704,144900,12892835800,65400,65400,65400,64900,1691
|
|
20240704,144800,12782409100,65500,65000,65500,64800,3944
|
|
20240704,144700,12525385200,65100,64500,65100,64500,2835
|
|
20240704,144600,12341261700,64700,64500,64800,64000,2487
|
|
20240704,144500,12180752200,64500,64200,64600,64000,3033
|
|
20240704,144400,11985613800,64100,64300,64300,64100,406
|
|
20240704,144300,11959562100,64200,64500,64500,64200,512
|
|
20240704,144200,11926634700,64300,64200,64500,64200,1766
|
|
20240704,144100,11812965500,64300,64300,64300,64100,329
|
|
20240704,144000,11791819700,64100,64400,64400,64100,1240
|
|
20240704,143900,11712140100,64500,64400,64700,64300,1038
|
|
20240704,143800,11645114100,64400,64400,64400,64400,339
|
|
20240704,143700,11623282500,64500,64400,64500,64400,222
|
|
20240704,143600,11608981200,64400,64200,64800,64200,1529
|
|
20240704,143500,11510444500,64200,64200,64300,64200,279
|
|
20240704,143400,11492527600,64200,64500,64600,64200,245
|
|
20240704,143300,11476766800,64500,64400,64700,64100,1359
|
|
20240704,143200,11389191700,64400,64600,64600,64400,57
|
|
20240704,143100,11385519300,64600,64600,64600,64400,829
|
|
20240704,143000,11332092700,64400,64500,64700,64400,1245
|
|
20240704,142900,11251709300,64400,64200,64500,64200,258
|
|
20240704,142800,11235102400,64200,64400,64400,64200,247
|
|
20240704,142700,11219223000,64400,64200,64600,64200,912
|
|
20240704,142600,11160454700,64200,64300,64300,64200,90
|
|
20240704,142500,11154672700,64200,64300,64300,64100,73
|
|
20240704,142400,11149985400,64300,64200,64600,64200,705
|
|
20240704,142300,11104556100,64000,64200,64300,64000,638
|
|
20240704,142200,11063715400,64300,64300,64300,64000,539
|
|
20240704,142100,11029157300,64200,64300,64500,64000,1276
|
|
20240704,142000,10947103300,64300,64300,64500,64300,383
|
|
20240704,141900,10922439400,64300,64300,64400,64300,45
|
|
20240704,141800,10919543500,64300,64100,64500,64000,706
|
|
20240704,141700,10874075700,64100,64200,64200,64000,158
|
|
20240704,141600,10863936700,64200,64200,64500,64200,114
|
|
20240704,141500,10856611400,64500,64100,64500,64100,949
|
|
20240704,141400,10795584500,64000,64100,64100,64000,171
|
|
20240704,141300,10784631700,64000,64100,64100,64000,174
|
|
20240704,141200,10773490400,64100,64100,64200,64000,94
|
|
20240704,141100,10767465200,64300,63900,64300,63900,824
|
|
20240704,141000,10714588100,63900,63800,64200,63800,611
|
|
20240704,140900,10675488500,63800,63900,64300,63600,1074
|
|
20240704,140800,10606897200,64000,64000,64100,64000,142
|
|
20240704,140700,10597804700,64000,64300,64300,63900,163
|
|
20240704,140600,10587362300,64200,64000,64300,63900,608
|
|
20240704,140500,10548362000,64100,64200,64200,64100,60
|
|
20240704,140400,10544514600,64200,63800,64400,63800,1689
|
|
20240704,140300,10436222500,63800,63900,64100,63800,405
|
|
20240704,140200,10410321300,64000,63900,64000,63900,258
|
|
20240704,140100,10393826400,63900,63800,64000,63800,125
|
|
20240704,140000,10385830900,64000,63800,64100,63800,582
|
|
20240704,135900,10348595000,63900,63700,63900,63700,407
|
|
20240704,135800,10322635900,63600,63700,63800,63400,422
|
|
20240704,135700,10295776800,64000,63900,64000,63400,975
|
|
20240704,135600,10233698900,63800,63800,63900,63700,153
|
|
20240704,135500,10223938700,63800,63800,63900,63700,438
|
|
20240704,135400,10195991500,63800,63600,64000,63600,599
|
|
20240704,135300,10157754900,63600,63700,63700,63600,144
|
|
20240704,135200,10148588800,63600,63700,63700,63600,324
|
|
20240704,135100,10127967200,63700,63800,64000,63700,208
|
|
20240704,135000,10114699300,63700,63700,63900,63700,380
|
|
20240704,134900,10090474800,63800,63500,63800,63500,365
|
|
20240704,134800,10067212300,63600,63600,63700,63500,319
|
|
20240704,134700,10046920700,63500,63500,63900,63500,174
|
|
20240704,134600,10035847500,63800,63500,63800,63400,668
|
|
20240704,134500,9993438500,63400,63700,63800,63300,812
|
|
20240704,134400,9941867700,63700,63600,63800,63600,103
|
|
20240704,134300,9935304200,63600,63600,63800,63600,825
|
|
20240704,134200,9882712500,63600,63600,63700,63500,436
|
|
20240704,134100,9854991500,63500,63600,63700,63500,300
|
|
20240704,134000,9835929500,63600,63600,63700,63600,244
|
|
20240704,133900,9820405300,63600,63500,63700,63500,303
|
|
20240704,133800,9801139600,63500,63600,63700,63500,355
|
|
20240704,133700,9778580600,63600,63600,63700,63500,240
|
|
20240704,133600,9763330100,63600,63600,63700,63400,275
|
|
20240704,133500,9745858200,63400,63300,63600,63200,680
|
|
20240704,133400,9702727700,63200,63700,63800,63200,4290
|
|
20240704,133300,9431067300,63800,63900,63900,63500,807
|
|
20240704,133200,9379637900,63900,63800,63900,63800,93
|
|
20240704,133100,9373696500,63800,63800,64000,63800,70
|
|
20240704,133000,9369221500,63800,63700,63800,63600,582
|
|
20240704,132900,9332200300,63600,63700,63800,63600,163
|
|
20240704,132800,9321817700,63700,63800,63800,63500,2447
|
|
20240704,132700,9166233600,63800,64200,64200,63700,2251
|
|
20240704,132600,9022606200,64100,63900,64100,63900,244
|
|
20240704,132500,9007006200,63900,64000,64000,63900,169
|
|
20240704,132400,8996205700,64000,64000,64200,64000,244
|
|
20240704,132300,8980580400,64100,64100,64300,64100,185
|
|
20240704,132200,8968716300,64200,63900,64200,63800,575
|
|
20240704,132100,8931980800,64200,64300,64300,63800,2255
|
|
20240704,132000,8787686800,64300,64300,64400,64200,72
|
|
20240704,131900,8783057400,64400,64400,64500,64300,159
|
|
20240704,131800,8772816200,64500,64600,64600,64400,133
|
|
20240704,131700,8764243600,64500,64500,64500,64400,160
|
|
20240704,131600,8753925600,64500,64400,64500,64400,26
|
|
20240704,131500,8752248800,64400,64300,64600,64200,232
|
|
20240704,131400,8737313800,64100,64500,64600,64100,359
|
|
20240704,131300,8714166800,64500,64400,64500,64400,322
|
|
20240704,131200,8693399100,64500,64300,64500,64100,210
|
|
20240704,131100,8679898100,64200,64000,64400,64000,80
|
|
20240704,131000,8674762000,64000,64200,64300,64000,1670
|
|
20240704,130900,8567754200,64100,64300,64400,64100,1079
|
|
20240704,130800,8498551800,64200,64200,64300,64200,41
|
|
20240704,130700,8495919500,64200,64300,64400,64100,756
|
|
20240704,130600,8447400800,64400,64400,64400,64200,246
|
|
20240704,130500,8431586400,64300,64200,64400,64200,205
|
|
20240704,130400,8418418800,64100,64300,64300,64100,61
|
|
20240704,130300,8414504900,64100,64300,64300,64100,222
|
|
20240704,130200,8400249100,64200,64300,64300,64100,250
|
|
20240704,130100,8384199600,64300,64300,64400,64300,97
|
|
20240704,130000,8377961100,64300,64500,64500,64200,1179
|
|
20240704,125900,8302248500,64400,64200,64400,64100,1119
|
|
20240704,125800,8230388300,64100,64200,64200,64000,425
|
|
20240704,125700,8203127500,64300,64400,64500,64200,199
|
|
20240704,125600,8190332600,64400,64400,64400,64200,72
|
|
20240704,125500,8185697400,64400,64200,64400,64200,95
|
|
20240704,125400,8179582600,64400,64500,64500,64100,1946
|
|
20240704,125300,8054689600,64500,64500,64500,64400,384
|
|
20240704,125200,8029922100,64500,64600,64600,64500,51
|
|
20240704,125100,8026628100,64500,64600,64700,64500,1240
|
|
20240704,125000,7946441600,64600,64600,64700,64600,136
|
|
20240704,124900,7937655700,64600,64500,64700,64500,325
|
|
20240704,124800,7916683100,64500,64500,64600,64500,222
|
|
20240704,124700,7902358400,64500,64500,64600,64500,24
|
|
20240704,124600,7900809000,64500,64700,64700,64500,567
|
|
20240704,124500,7864135100,64600,64600,64700,64600,420
|
|
20240704,124400,7836984100,64700,64400,64700,64400,211
|
|
20240704,124300,7823357900,64400,64400,64600,64400,283
|
|
20240704,124200,7805127100,64500,64600,64600,64400,405
|
|
20240704,124100,7778997200,64600,64500,64600,64400,77
|
|
20240704,124000,7774028200,64400,64500,64800,64400,1123
|
|
20240704,123900,7701426300,64500,64400,64500,64300,665
|
|
20240704,123800,7658560700,64500,64200,64500,64200,336
|
|
20240704,123700,7636967300,64200,64200,64300,64200,164
|
|
20240704,123600,7626433900,64200,64100,64300,64100,262
|
|
20240704,123500,7609630300,64100,64100,64200,64100,56
|
|
20240704,123400,7606039500,64100,64200,64200,64100,795
|
|
20240704,123300,7555078700,64100,64300,64300,64100,163
|
|
20240704,123200,7544613400,64200,64200,64200,64100,512
|
|
20240704,123100,7511765100,64300,64200,64300,64200,91
|
|
20240704,123000,7505919000,64300,64300,64400,64200,301
|
|
20240704,122900,7486583600,64300,64200,64300,64200,107
|
|
20240704,122800,7479704300,64200,64200,64400,64200,240
|
|
20240704,122700,7464292800,64300,64200,64300,64200,179
|
|
20240704,122600,7452796100,64300,64100,64300,64100,325
|
|
20240704,122500,7431901300,64100,63900,64100,63900,700
|
|
20240704,122400,7387063100,64000,63900,64000,63900,299
|
|
20240704,122300,7367933500,64000,64000,64000,64000,54
|
|
20240704,122200,7364477500,64000,64000,64100,63900,566
|
|
20240704,122100,7328252900,64000,64000,64000,63900,1566
|
|
20240704,122000,7228169800,63900,63900,64100,63900,243
|
|
20240704,121900,7212633000,63900,63900,64000,63900,33
|
|
20240704,121800,7210523000,63900,64100,64100,63900,240
|
|
20240704,121700,7195172700,64000,64000,64100,63900,117
|
|
20240704,121600,7187684400,64000,63900,64100,63900,143
|
|
20240704,121500,7178529800,63900,64000,64100,63900,271
|
|
20240704,121400,7161183500,64000,63900,64000,63900,450
|
|
20240704,121300,7132408400,64000,64000,64000,63900,18
|
|
20240704,121200,7131257800,63900,64100,64100,63900,479
|
|
20240704,121100,7100609700,64100,64000,64100,64000,101
|
|
20240704,121000,7094144400,64000,64000,64100,64000,258
|
|
20240704,120900,7077626000,64000,64000,64200,64000,214
|
|
20240704,120800,7063912100,64000,64200,64200,64000,189
|
|
20240704,120700,7051799900,64200,64100,64300,64100,62
|
|
20240704,120600,7047818400,64100,64200,64300,64100,382
|
|
20240704,120500,7023304900,64100,64100,64200,64100,196
|
|
20240704,120400,7010737300,64100,64300,64300,64100,138
|
|
20240704,120300,7001878200,64200,64200,64300,64100,541
|
|
20240704,120200,6967140400,64100,64100,64300,64100,198
|
|
20240704,120100,6954430300,64300,64000,64300,64000,304
|
|
20240704,120000,6934922200,63900,64000,64100,63800,328
|
|
20240704,115900,6913931100,64000,64000,64100,64000,88
|
|
20240704,115800,6908294700,64100,64100,64200,64100,43
|
|
20240704,115700,6905538200,63900,64000,64100,63900,380
|
|
20240704,115600,6881217700,64000,63800,64000,63800,301
|
|
20240704,115500,6861996300,63900,63800,63900,63700,2323
|
|
20240704,115400,6713919600,63900,64000,64000,63800,541
|
|
20240704,115300,6679358900,63900,63900,64000,63800,648
|
|
20240704,115200,6637948300,63900,64000,64000,63900,477
|
|
20240704,115100,6607429300,64000,64200,64200,64000,650
|
|
20240704,115000,6565819200,64100,64100,64200,64000,1165
|
|
20240704,114900,6491232500,64100,64100,64200,64100,336
|
|
20240704,114800,6469690500,64100,64300,64300,64100,670
|
|
20240704,114700,6426737000,64200,64100,64300,64100,394
|
|
20240704,114600,6401471000,64100,64200,64300,64100,297
|
|
20240704,114500,6382390000,64200,64300,64300,64100,298
|
|
20240704,114400,6363259200,64200,64200,64200,64100,311
|
|
20240704,114300,6343313500,64200,64200,64300,64100,94
|
|
20240704,114200,6337279200,64300,64300,64300,64200,180
|
|
20240704,114100,6325715800,64200,64200,64300,64200,321
|
|
20240704,114000,6305103500,64200,64400,64400,64200,328
|
|
20240704,113900,6284025100,64300,64400,64500,64300,169
|
|
20240704,113800,6273146200,64400,64400,64500,64400,34
|
|
20240704,113700,6270953800,64400,64500,64500,64300,341
|
|
20240704,113600,6248987900,64400,64500,64500,64400,208
|
|
20240704,113500,6235584900,64400,64400,64500,64400,293
|
|
20240704,113400,6216696000,64400,64400,64500,64400,141
|
|
20240704,113300,6207613000,64300,64300,64400,64300,754
|
|
20240704,113200,6159093900,64300,64300,64400,64300,124
|
|
20240704,113100,6151119500,64300,64200,64400,64200,182
|
|
20240704,113000,6139420800,64300,64300,64300,64200,297
|
|
20240704,112900,6120328900,64300,64200,64300,64200,243
|
|
20240704,112800,6104705200,64200,64200,64300,64200,75
|
|
20240704,112700,6099889200,64200,64300,64400,64200,285
|
|
20240704,112600,6081571700,64400,64200,64400,64200,43
|
|
20240704,112500,6078803000,64400,64200,64400,64100,470
|
|
20240704,112400,6048629400,64200,64400,64500,64100,2073
|
|
20240704,112300,5915154100,64400,64500,64600,64400,958
|
|
20240704,112200,5853439000,64600,64200,64600,64000,1685
|
|
20240704,112100,5745035500,64000,64200,64300,64000,529
|
|
20240704,112000,5711131400,64200,64200,64200,64100,213
|
|
20240704,111900,5697460800,64200,64100,64200,64100,162
|
|
20240704,111800,5687072000,64100,64200,64200,64100,229
|
|
20240704,111700,5672386300,64200,64100,64200,64000,792
|
|
20240704,111600,5621627900,64200,64200,64300,64100,226
|
|
20240704,111500,5607117900,64200,64200,64300,64100,250
|
|
20240704,111400,5591070200,64200,64100,64300,64100,169
|
|
20240704,111300,5580221900,64100,64000,64200,64000,288
|
|
20240704,111200,5561749100,64100,64300,64300,64100,2733
|
|
20240704,111100,5386528200,64200,64200,64300,64200,110
|
|
20240704,111000,5379466100,64300,64200,64300,64100,1307
|
|
20240704,110900,5295583400,64200,64400,64400,64200,397
|
|
20240704,110800,5270070900,64300,64300,64400,64300,213
|
|
20240704,110700,5256365600,64300,64300,64400,64300,192
|
|
20240704,110600,5244016800,64300,64300,64400,64200,813
|
|
20240704,110500,5191750500,64200,64200,64300,64200,221
|
|
20240704,110400,5177554000,64200,64100,64200,64100,199
|
|
20240704,110300,5164782900,64100,64300,64300,64100,577
|
|
20240704,110200,5127746200,64200,64500,64500,64200,5095
|
|
20240704,110100,4799744800,64500,64500,64500,64400,900
|
|
20240704,110000,4741696000,64500,64600,64600,64500,376
|
|
20240704,105900,4717440500,64500,64500,64600,64500,331
|
|
20240704,105800,4696087100,64500,64600,64700,64500,947
|
|
20240704,105700,4634909000,64600,64800,64800,64600,282
|
|
20240704,105600,4616664100,64700,64800,64800,64700,16
|
|
20240704,105500,4615627700,64800,64800,64900,64800,211
|
|
20240704,105400,4601952100,64800,64900,65000,64700,238
|
|
20240704,105300,4586526200,64700,64600,64900,64600,663
|
|
20240704,105200,4543631000,64600,64700,64700,64600,41
|
|
20240704,105100,4540980200,64700,64800,64800,64700,829
|
|
20240704,105000,4487336900,64700,64700,64800,64700,195
|
|
20240704,104900,4474702100,64800,64700,64800,64700,72
|
|
20240704,104800,4470043200,64700,64800,64800,64700,222
|
|
20240704,104700,4455674800,64700,64700,64800,64700,89
|
|
20240704,104600,4449908900,64700,64800,64800,64700,74
|
|
20240704,104500,4445116700,64800,64800,64900,64700,118
|
|
20240704,104400,4437477900,64700,64900,65000,64700,324
|
|
20240704,104300,4416478100,64800,64800,64800,64800,3
|
|
20240704,104200,4416283700,64900,64900,64900,64700,107
|
|
20240704,104100,4409345900,64800,64800,64900,64800,303
|
|
20240704,104000,4389708200,64800,64800,64900,64800,80
|
|
20240704,103900,4384520500,64800,65000,65000,64800,282
|
|
20240704,103800,4366213000,64900,64900,64900,64900,36
|
|
20240704,103700,4363876600,64900,65000,65000,64900,128
|
|
20240704,103600,4355556900,65000,65000,65100,65000,232
|
|
20240704,103500,4340473400,65000,64900,65000,64900,314
|
|
20240704,103400,4320067400,64900,64800,64900,64800,3
|
|
20240704,103300,4319872800,65000,65000,65000,64800,255
|
|
20240704,103200,4303320200,64900,65100,65100,64900,98
|
|
20240704,103100,4296950400,65000,64800,65000,64800,474
|
|
20240704,103000,4266183000,64800,64700,64800,64700,169
|
|
20240704,102900,4255241000,64800,64900,65000,64700,46
|
|
20240704,102800,4252262800,64900,64800,64900,64800,1069
|
|
20240704,102700,4182984600,64900,65000,65000,64800,395
|
|
20240704,102600,4157364100,65000,65000,65100,65000,121
|
|
20240704,102500,4149498100,65000,65000,65100,65000,171
|
|
20240704,102400,4138382700,65000,65000,65200,64800,2613
|
|
20240704,102300,3968487500,64900,64800,64900,64700,1171
|
|
20240704,102200,3892681500,64800,64900,64900,64800,131
|
|
20240704,102100,3884183100,64800,64900,64900,64700,589
|
|
20240704,102000,3845982400,64800,64800,64900,64800,566
|
|
20240704,101900,3809302600,64900,64900,64900,64800,480
|
|
20240704,101800,3778184500,64900,65000,65000,64900,74
|
|
20240704,101700,3773378800,64900,64900,64900,64900,255
|
|
20240704,101600,3756829300,64900,64900,65000,64900,54
|
|
20240704,101500,3753320600,64900,65000,65000,64900,174
|
|
20240704,101400,3742019800,64900,64900,64900,64900,91
|
|
20240704,101300,3736113900,64900,65000,65000,64900,298
|
|
20240704,101200,3716749100,65000,65100,65100,65000,204
|
|
20240704,101100,3703481800,65000,65000,65000,64900,39
|
|
20240704,101000,3700947300,65000,64900,65000,64900,155
|
|
20240704,100900,3690887700,64900,65000,65100,64800,431
|
|
20240704,100800,3662894600,64900,65000,65000,64900,204
|
|
20240704,100700,3649650600,65000,64900,65000,64800,231
|
|
20240704,100600,3634671600,64800,64900,64900,64800,2226
|
|
20240704,100500,3490415300,64800,64900,64900,64800,403
|
|
20240704,100400,3464294300,64700,64900,65000,64700,1740
|
|
20240704,100300,3351482200,64900,65200,65200,64600,2873
|
|
20240704,100200,3164849700,65100,65100,65200,65100,170
|
|
20240704,100100,3153777000,65100,65100,65200,65100,149
|
|
20240704,100000,3144064800,65200,65200,65200,65100,66
|
|
20240704,095900,3139763000,65100,65200,65300,65100,379
|
|
20240704,095800,3115083500,65200,65100,65300,65100,194
|
|
20240704,095700,3102449200,65100,65300,65300,65100,926
|
|
20240704,095600,3042109800,65300,65300,65300,65200,890
|
|
20240704,095500,2983994000,65300,65300,65400,65300,134
|
|
20240704,095400,2975240300,65300,65300,65400,65300,290
|
|
20240704,095300,2956285200,65400,65500,65500,65400,103
|
|
20240704,095200,2949547700,65600,65500,65600,65300,1660
|
|
20240704,095100,2840987700,65500,65400,65600,65400,138
|
|
20240704,095000,2831947000,65400,65500,65500,65400,413
|
|
20240704,094900,2804935700,65500,65400,65500,65400,123
|
|
20240704,094800,2796879500,65500,65600,65600,65500,251
|
|
20240704,094700,2780432600,65500,65700,65800,65500,1605
|
|
20240704,094600,2675258900,65700,65700,65800,65600,46
|
|
20240704,094500,2672235700,65600,65700,65800,65600,173
|
|
20240704,094400,2660872000,65900,65500,65900,65400,409
|
|
20240704,094300,2634047500,65300,65400,65500,65200,3363
|
|
20240704,094200,2414575700,65400,65600,65600,65400,322
|
|
20240704,094100,2393480400,65500,65500,65600,65500,570
|
|
20240704,094000,2356140800,65500,65900,65900,65500,944
|
|
20240704,093900,2294080000,65800,66000,66000,65800,476
|
|
20240704,093800,2262732500,65900,66200,66200,65900,2176
|
|
20240704,093700,2119031400,66200,66400,66500,66200,221
|
|
20240704,093600,2104368200,66400,66400,66600,66400,51
|
|
20240704,093500,2100980300,66400,66400,66600,66400,550
|
|
20240704,093400,2064379900,66500,66300,66500,66300,14
|
|
20240704,093300,2063450700,66200,66200,66300,66200,57
|
|
20240704,093200,2059674200,66300,66200,66300,66200,81
|
|
20240704,093100,2054305000,66200,66200,66300,66200,223
|
|
20240704,093000,2039542300,66200,66500,66500,66100,617
|
|
20240704,092900,1998642100,66500,66400,66500,66300,551
|
|
20240704,092800,1962036900,66400,66400,66500,66400,183
|
|
20240704,092700,1949874900,66400,66300,66800,66300,498
|
|
20240704,092600,1916747500,66400,66500,66500,66300,105
|
|
20240704,092500,1909776200,66500,66500,66900,66300,621
|
|
20240704,092400,1868432300,66500,66000,66500,66000,1045
|
|
20240704,092300,1799232200,66000,66300,66300,66000,1953
|
|
20240704,092200,1670021300,66300,66400,66500,66300,420
|
|
20240704,092100,1642146800,66400,66400,66600,66400,849
|
|
20240704,092000,1585688200,66400,66500,66500,66300,1570
|
|
20240704,091900,1481465800,66500,66800,66800,66500,73
|
|
20240704,091800,1476597800,66900,66500,67000,66400,524
|
|
20240704,091700,1441591200,66500,66400,66600,66400,73
|
|
20240704,091600,1436738800,66400,66500,66500,66400,1113
|
|
20240704,091500,1362785500,66400,66300,66700,66200,901
|
|
20240704,091400,1302888600,66400,66600,66600,66400,317
|
|
20240704,091300,1281809800,66700,66500,66700,66500,444
|
|
20240704,091200,1252214600,66500,66400,66700,66400,514
|
|
20240704,091100,1217993100,66500,66700,66700,66400,166
|
|
20240704,091000,1206950100,66600,67100,67100,66600,426
|
|
20240704,090900,1178456100,67200,66500,67200,66500,825
|
|
20240704,090800,1123181300,66500,66700,66800,66400,749
|
|
20240704,090700,1073339800,66700,66700,66800,66700,371
|
|
20240704,090600,1048590700,67000,66700,67400,66700,966
|
|
20240704,090500,983784100,66700,66600,66800,66500,1171
|
|
20240704,090400,905780700,66500,66900,67000,66400,1562
|
|
20240704,090300,801891500,67000,66600,67300,66600,1547
|
|
20240704,090200,698287800,66800,66600,66900,66300,1056
|
|
20240704,090100,627968300,66700,67300,67500,66400,2356
|
|
20240704,090000,470252700,67400,66500,67800,66500,6606
|