597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,185300,17327654100,64000,64000,64000,64000,0
|
|
20240708,185200,17327654100,64000,64000,64000,64000,0
|
|
20240708,185100,17327654100,64000,64000,64000,64000,0
|
|
20240708,185000,17327654100,64000,64000,64000,64000,0
|
|
20240708,184900,17327654100,64000,64000,64000,64000,0
|
|
20240708,184800,17327654100,64000,64000,64000,64000,0
|
|
20240708,184700,17327654100,64000,64000,64000,64000,0
|
|
20240708,184600,17327654100,64000,64000,64000,64000,0
|
|
20240708,184500,17327654100,64000,64000,64000,64000,0
|
|
20240708,184400,17327654100,64000,64000,64000,64000,0
|
|
20240708,184300,17327654100,64000,64000,64000,64000,0
|
|
20240708,184200,17327654100,64000,64000,64000,64000,0
|
|
20240708,184100,17327654100,64000,64000,64000,64000,0
|
|
20240708,184000,17327654100,64000,64000,64000,64000,0
|
|
20240708,183900,17327654100,64000,64000,64000,64000,0
|
|
20240708,183800,17327654100,64000,64000,64000,64000,0
|
|
20240708,183700,17327654100,64000,64000,64000,64000,0
|
|
20240708,183600,17327654100,64000,64000,64000,64000,0
|
|
20240708,183500,17327654100,64000,64000,64000,64000,0
|
|
20240708,183400,17327654100,64000,64000,64000,64000,0
|
|
20240708,183300,17327654100,64000,64000,64000,64000,0
|
|
20240708,183200,17327654100,64000,64000,64000,64000,0
|
|
20240708,183100,17327654100,64000,64000,64000,64000,0
|
|
20240708,183000,17327654100,64000,64000,64000,64000,0
|
|
20240708,182900,17327654100,64000,64000,64000,64000,0
|
|
20240708,182800,17327654100,64000,64000,64000,64000,0
|
|
20240708,182700,17327654100,64000,64000,64000,64000,0
|
|
20240708,182600,17327654100,64000,64000,64000,64000,0
|
|
20240708,182500,17327654100,64000,64000,64000,64000,0
|
|
20240708,182400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,182300,17327654100,64000,64000,64000,64000,0
|
|
20240708,182200,17327654100,64000,64000,64000,64000,0
|
|
20240708,182100,17327654100,64000,64000,64000,64000,0
|
|
20240708,182000,17327654100,64000,64000,64000,64000,0
|
|
20240708,181900,17327654100,64000,64000,64000,64000,0
|
|
20240708,181800,17327654100,64000,64000,64000,64000,0
|
|
20240708,181700,17327654100,64000,64000,64000,64000,0
|
|
20240708,181600,17327654100,64000,64000,64000,64000,0
|
|
20240708,181500,17327654100,64000,64000,64000,64000,0
|
|
20240708,181400,17327654100,64000,64000,64000,64000,0
|
|
20240708,181300,17327654100,64000,64000,64000,64000,0
|
|
20240708,181200,17327654100,64000,64000,64000,64000,0
|
|
20240708,181100,17327654100,64000,64000,64000,64000,0
|
|
20240708,181000,17327654100,64000,64000,64000,64000,0
|
|
20240708,180900,17327654100,64000,64000,64000,64000,0
|
|
20240708,180800,17327654100,64000,64000,64000,64000,0
|
|
20240708,180700,17327654100,64000,64000,64000,64000,0
|
|
20240708,180600,17327654100,64000,64000,64000,64000,0
|
|
20240708,180500,17327654100,64000,64000,64000,64000,0
|
|
20240708,180400,17327654100,64000,64000,64000,64000,0
|
|
20240708,180300,17327654100,64000,64000,64000,64000,0
|
|
20240708,180200,17327654100,64000,64000,64000,64000,0
|
|
20240708,180100,17327654100,64000,64000,64000,64000,0
|
|
20240708,180000,17327654100,64000,64000,64000,64000,0
|
|
20240708,175900,17327654100,64000,64000,64000,64000,0
|
|
20240708,175800,17327654100,64000,64000,64000,64000,0
|
|
20240708,175700,17327654100,64000,64000,64000,64000,0
|
|
20240708,175600,17327654100,64000,64000,64000,64000,0
|
|
20240708,175500,17327654100,64000,64000,64000,64000,0
|
|
20240708,175400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,175300,17327654100,64000,64000,64000,64000,0
|
|
20240708,175200,17327654100,64000,64000,64000,64000,0
|
|
20240708,175100,17327654100,64000,64000,64000,64000,0
|
|
20240708,175000,17327654100,64000,64000,64000,64000,0
|
|
20240708,174900,17327654100,64000,64000,64000,64000,0
|
|
20240708,174800,17327654100,64000,64000,64000,64000,0
|
|
20240708,174700,17327654100,64000,64000,64000,64000,0
|
|
20240708,174600,17327654100,64000,64000,64000,64000,0
|
|
20240708,174500,17327654100,64000,64000,64000,64000,0
|
|
20240708,174400,17327654100,64000,64000,64000,64000,0
|
|
20240708,174300,17327654100,64000,64000,64000,64000,0
|
|
20240708,174200,17327654100,64000,64000,64000,64000,0
|
|
20240708,174100,17327654100,64000,64000,64000,64000,0
|
|
20240708,174000,17327654100,64000,64000,64000,64000,0
|
|
20240708,173900,17327654100,64000,64000,64000,64000,0
|
|
20240708,173800,17327654100,64000,64000,64000,64000,0
|
|
20240708,173700,17327654100,64000,64000,64000,64000,0
|
|
20240708,173600,17327654100,64000,64000,64000,64000,0
|
|
20240708,173500,17327654100,64000,64000,64000,64000,0
|
|
20240708,173400,17327654100,64000,64000,64000,64000,0
|
|
20240708,173300,17327654100,64000,64000,64000,64000,0
|
|
20240708,173200,17327654100,64000,64000,64000,64000,0
|
|
20240708,173100,17327654100,64000,64000,64000,64000,0
|
|
20240708,173000,17327654100,64000,64000,64000,64000,0
|
|
20240708,172900,17327654100,64000,64000,64000,64000,0
|
|
20240708,172800,17327654100,64000,64000,64000,64000,0
|
|
20240708,172700,17327654100,64000,64000,64000,64000,0
|
|
20240708,172600,17327654100,64000,64000,64000,64000,0
|
|
20240708,172500,17327654100,64000,64000,64000,64000,0
|
|
20240708,172400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,172300,17327654100,64000,64000,64000,64000,0
|
|
20240708,172200,17327654100,64000,64000,64000,64000,0
|
|
20240708,172100,17327654100,64000,64000,64000,64000,0
|
|
20240708,172000,17327654100,64000,64000,64000,64000,0
|
|
20240708,171900,17327654100,64000,64000,64000,64000,0
|
|
20240708,171800,17327654100,64000,64000,64000,64000,0
|
|
20240708,171700,17327654100,64000,64000,64000,64000,0
|
|
20240708,171600,17327654100,64000,64000,64000,64000,0
|
|
20240708,171500,17327654100,64000,64000,64000,64000,0
|
|
20240708,171400,17327654100,64000,64000,64000,64000,0
|
|
20240708,171300,17327654100,64000,64000,64000,64000,0
|
|
20240708,171200,17327654100,64000,64000,64000,64000,0
|
|
20240708,171100,17327654100,64000,64000,64000,64000,0
|
|
20240708,171000,17327654100,64000,64000,64000,64000,0
|
|
20240708,170900,17327654100,64000,64000,64000,64000,0
|
|
20240708,170800,17327654100,64000,64000,64000,64000,0
|
|
20240708,170700,17327654100,64000,64000,64000,64000,0
|
|
20240708,170600,17327654100,64000,64000,64000,64000,0
|
|
20240708,170500,17327654100,64000,64000,64000,64000,0
|
|
20240708,170400,17327654100,64000,64000,64000,64000,0
|
|
20240708,170300,17327654100,64000,64000,64000,64000,0
|
|
20240708,170200,17327654100,64000,64000,64000,64000,0
|
|
20240708,170100,17327654100,64000,64000,64000,64000,0
|
|
20240708,170000,17327654100,64000,64000,64000,64000,0
|
|
20240708,165900,17327654100,64000,64000,64000,64000,0
|
|
20240708,165800,17327654100,64000,64000,64000,64000,0
|
|
20240708,165700,17327654100,64000,64000,64000,64000,0
|
|
20240708,165600,17327654100,64000,64000,64000,64000,0
|
|
20240708,165500,17327654100,64000,64000,64000,64000,0
|
|
20240708,165400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,165300,17327654100,64000,64000,64000,64000,0
|
|
20240708,165200,17327654100,64000,64000,64000,64000,0
|
|
20240708,165100,17327654100,64000,64000,64000,64000,0
|
|
20240708,165000,17327654100,64000,64000,64000,64000,0
|
|
20240708,164900,17327654100,64000,64000,64000,64000,0
|
|
20240708,164800,17327654100,64000,64000,64000,64000,0
|
|
20240708,164700,17327654100,64000,64000,64000,64000,0
|
|
20240708,164600,17327654100,64000,64000,64000,64000,0
|
|
20240708,164500,17327654100,64000,64000,64000,64000,0
|
|
20240708,164400,17327654100,64000,64000,64000,64000,0
|
|
20240708,164300,17327654100,64000,64000,64000,64000,0
|
|
20240708,164200,17327654100,64000,64000,64000,64000,0
|
|
20240708,164100,17327654100,64000,64000,64000,64000,0
|
|
20240708,164000,17327654100,64000,64000,64000,64000,0
|
|
20240708,163900,17327654100,64000,64000,64000,64000,0
|
|
20240708,163800,17327654100,64000,64000,64000,64000,0
|
|
20240708,163700,17327654100,64000,64000,64000,64000,0
|
|
20240708,163600,17327654100,64000,64000,64000,64000,0
|
|
20240708,163500,17327654100,64000,64000,64000,64000,0
|
|
20240708,163400,17327654100,64000,64000,64000,64000,0
|
|
20240708,163300,17327654100,64000,64000,64000,64000,0
|
|
20240708,163200,17327654100,64000,64000,64000,64000,0
|
|
20240708,163100,17327654100,64000,64000,64000,64000,0
|
|
20240708,163000,17327654100,64000,64000,64000,64000,0
|
|
20240708,162900,17327654100,64000,64000,64000,64000,0
|
|
20240708,162800,17327654100,64000,64000,64000,64000,0
|
|
20240708,162700,17327654100,64000,64000,64000,64000,0
|
|
20240708,162600,17327654100,64000,64000,64000,64000,0
|
|
20240708,162500,17327654100,64000,64000,64000,64000,0
|
|
20240708,162400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,162300,17327654100,64000,64000,64000,64000,0
|
|
20240708,162200,17327654100,64000,64000,64000,64000,0
|
|
20240708,162100,17327654100,64000,64000,64000,64000,0
|
|
20240708,162000,17327654100,64000,64000,64000,64000,0
|
|
20240708,161900,17327654100,64000,64000,64000,64000,0
|
|
20240708,161800,17327654100,64000,64000,64000,64000,0
|
|
20240708,161700,17327654100,64000,64000,64000,64000,0
|
|
20240708,161600,17327654100,64000,64000,64000,64000,0
|
|
20240708,161500,17327654100,64000,64000,64000,64000,0
|
|
20240708,161400,17327654100,64000,64000,64000,64000,0
|
|
20240708,161300,17327654100,64000,64000,64000,64000,0
|
|
20240708,161200,17327654100,64000,64000,64000,64000,0
|
|
20240708,161100,17327654100,64000,64000,64000,64000,0
|
|
20240708,161000,17327654100,64000,64000,64000,64000,0
|
|
20240708,160900,17327654100,64000,64000,64000,64000,0
|
|
20240708,160800,17327654100,64000,64000,64000,64000,0
|
|
20240708,160700,17327654100,64000,64000,64000,64000,0
|
|
20240708,160600,17327654100,64000,64000,64000,64000,0
|
|
20240708,160500,17327654100,64000,64000,64000,64000,0
|
|
20240708,160400,17327654100,64000,64000,64000,64000,0
|
|
20240708,160300,17327654100,64000,64000,64000,64000,0
|
|
20240708,160200,17327654100,64000,64000,64000,64000,0
|
|
20240708,160100,17327654100,64000,64000,64000,64000,0
|
|
20240708,160000,17327654100,64000,64000,64000,64000,0
|
|
20240708,155900,17327654100,64000,64000,64000,64000,0
|
|
20240708,155800,17327654100,64000,64000,64000,64000,0
|
|
20240708,155700,17327654100,64000,64000,64000,64000,0
|
|
20240708,155600,17327654100,64000,64000,64000,64000,0
|
|
20240708,155500,17327654100,64000,64000,64000,64000,0
|
|
20240708,155400,17327654100,64000,64000,64000,64000,3741
|
|
20240708,155300,17327654100,64000,64000,64000,64000,0
|
|
20240708,155200,17327654100,64000,64000,64000,64000,0
|
|
20240708,155100,17327654100,64000,64000,64000,64000,0
|
|
20240708,155000,17327654100,64000,64000,64000,64000,0
|
|
20240708,154900,17327654100,64000,64000,64000,64000,0
|
|
20240708,154800,17327654100,64000,64000,64000,64000,0
|
|
20240708,154700,17327654100,64000,64000,64000,64000,0
|
|
20240708,154600,17327654100,64000,64000,64000,64000,0
|
|
20240708,154500,17327654100,64000,64000,64000,64000,0
|
|
20240708,154400,17327654100,64000,64000,64000,64000,0
|
|
20240708,154300,17327654100,64000,64000,64000,64000,0
|
|
20240708,154200,17327654100,64000,64000,64000,64000,0
|
|
20240708,154100,17327654100,64000,64000,64000,64000,0
|
|
20240708,154000,17327654100,64000,64000,64000,64000,0
|
|
20240708,153900,17327654100,64000,64000,64000,64000,0
|
|
20240708,153800,17327654100,64000,64000,64000,64000,0
|
|
20240708,153700,17327654100,64000,64000,64000,64000,0
|
|
20240708,153600,17327654100,64000,64000,64000,64000,0
|
|
20240708,153500,17327654100,64000,64000,64000,64000,0
|
|
20240708,153400,17327654100,64000,64000,64000,64000,0
|
|
20240708,153300,17327654100,64000,64000,64000,64000,0
|
|
20240708,153200,17327654100,64000,64000,64000,64000,0
|
|
20240708,153100,17327654100,64000,64000,64000,64000,0
|
|
20240708,153000,17327654100,64000,64000,64000,64000,3741
|
|
20240708,152900,17088230100,64100,64100,64100,64100,0
|
|
20240708,152800,17088230100,64100,64100,64100,64100,0
|
|
20240708,152700,17088230100,64100,64100,64100,64100,0
|
|
20240708,152600,17088230100,64100,64100,64100,64100,0
|
|
20240708,152500,17088230100,64100,64100,64100,64100,0
|
|
20240708,152400,17088230100,64100,64100,64100,64100,0
|
|
20240708,152300,17088230100,64100,64100,64100,64100,0
|
|
20240708,152200,17088230100,64100,64100,64100,64100,0
|
|
20240708,152100,17088230100,64100,64100,64100,64100,0
|
|
20240708,152000,17088230100,64100,64100,64100,64100,0
|
|
20240708,151900,17088230100,64100,64100,64100,64000,376
|
|
20240708,151800,17064130900,64100,63900,64100,63900,561
|
|
20240708,151700,17028218700,63900,64000,64000,63900,467
|
|
20240708,151600,16998333800,64000,63900,64000,63900,280
|
|
20240708,151500,16980422900,63900,64000,64100,63900,1005
|
|
20240708,151400,16916070900,64000,64000,64100,64000,288
|
|
20240708,151300,16897635900,64000,64100,64100,64000,3204
|
|
20240708,151200,16692564200,64100,64100,64200,64000,703
|
|
20240708,151100,16647463000,64100,64000,64100,64000,458
|
|
20240708,151000,16618106200,64000,64000,64100,64000,317
|
|
20240708,150900,16597798900,64100,64100,64200,64000,2085
|
|
20240708,150800,16464160700,64200,64100,64200,64000,1093
|
|
20240708,150700,16394137500,64100,64000,64100,63900,1381
|
|
20240708,150600,16305754600,64000,63700,64200,63700,630
|
|
20240708,150500,16265407500,63800,63700,63800,63700,352
|
|
20240708,150400,16242962900,63700,63900,64000,63700,1157
|
|
20240708,150300,16169131100,63900,64200,64200,63900,2045
|
|
20240708,150200,16038115500,64100,64100,64200,64100,167
|
|
20240708,150100,16027405600,64100,64100,64200,64000,397
|
|
20240708,150000,16001961500,64100,63900,64200,63900,569
|
|
20240708,145900,15965490500,63900,63900,63900,63900,21
|
|
20240708,145800,15964148600,63900,63900,64100,63900,633
|
|
20240708,145700,15923640800,64000,63800,64000,63800,2166
|
|
20240708,145600,15785184400,63800,64000,64000,63800,528
|
|
20240708,145500,15751449800,64000,63800,64000,63800,1360
|
|
20240708,145400,15664542200,63900,63700,63900,63700,850
|
|
20240708,145300,15610270200,63800,63700,63800,63700,102
|
|
20240708,145200,15603766700,63700,63700,63800,63600,234
|
|
20240708,145100,15588856400,63700,63700,63800,63600,1678
|
|
20240708,145000,15481968300,63700,63800,63800,63700,137
|
|
20240708,144900,15473235900,63800,63700,63800,63700,151
|
|
20240708,144800,15463604600,63700,63700,63900,63700,823
|
|
20240708,144700,15411068600,63700,63600,63700,63600,424
|
|
20240708,144600,15384066000,63700,63800,63800,63600,572
|
|
20240708,144500,15347623700,63800,63600,63800,63600,874
|
|
20240708,144400,15291958500,63600,63700,63700,63600,245
|
|
20240708,144300,15276359600,63600,63500,63600,63500,553
|
|
20240708,144200,15241194600,63500,63400,63600,63400,455
|
|
20240708,144100,15212294000,63500,63500,63500,63400,560
|
|
20240708,144000,15176737900,63500,63300,63500,63300,324
|
|
20240708,143900,15156201200,63300,63200,63400,63200,416
|
|
20240708,143800,15129860700,63300,63300,63300,63200,208
|
|
20240708,143700,15116694600,63200,63200,63300,63200,67
|
|
20240708,143600,15112459400,63200,63300,63300,63200,421
|
|
20240708,143500,15085820000,63200,63100,63200,63100,413
|
|
20240708,143400,15059720100,63100,63000,63200,63000,393
|
|
20240708,143300,15034923100,63000,62800,63000,62800,676
|
|
20240708,143200,14992421200,62700,62700,62800,62700,252
|
|
20240708,143100,14976609300,62800,62700,62900,62700,971
|
|
20240708,143000,14915687900,62700,62800,62900,62600,1652
|
|
20240708,142900,14812013300,62900,62700,62900,62700,1371
|
|
20240708,142800,14725910800,62700,62600,62800,62600,1274
|
|
20240708,142700,14646132000,62700,62800,62800,62600,1686
|
|
20240708,142600,14540422400,62700,63000,63100,62700,3661
|
|
20240708,142500,14310304500,63000,63100,63100,63000,2157
|
|
20240708,142400,14174405200,63000,63100,63100,63000,1608
|
|
20240708,142300,14073067300,63100,63200,63200,63000,3241
|
|
20240708,142200,13868476000,63200,63200,63300,63100,486
|
|
20240708,142100,13837788100,63100,63500,63600,63100,8324
|
|
20240708,142000,13310644200,63600,63500,63600,63500,379
|
|
20240708,141900,13286577300,63500,63500,63600,63500,511
|
|
20240708,141800,13254128700,63500,63600,63600,63500,843
|
|
20240708,141700,13200555700,63600,63600,63700,63600,88
|
|
20240708,141600,13194957600,63600,63600,63700,63600,38
|
|
20240708,141500,13192539800,63500,63600,63600,63500,1004
|
|
20240708,141400,13128751600,63700,63500,63700,63500,280
|
|
20240708,141300,13110941200,63600,63600,63600,63500,481
|
|
20240708,141200,13080370500,63500,63500,63600,63500,1355
|
|
20240708,141100,12994327600,63500,63700,63700,63500,200
|
|
20240708,141000,12981608300,63600,63700,63700,63500,1618
|
|
20240708,140900,12878704500,63700,63800,63800,63600,962
|
|
20240708,140800,12817484600,63700,63700,63800,63700,177
|
|
20240708,140700,12806208700,63700,63700,63700,63700,6
|
|
20240708,140600,12805826500,63700,63700,63800,63700,112
|
|
20240708,140500,12798689200,63700,63800,63800,63700,294
|
|
20240708,140400,12779954300,63800,63700,63800,63700,151
|
|
20240708,140300,12770326400,63700,63800,63800,63700,182
|
|
20240708,140200,12758730400,63700,63600,63800,63600,130
|
|
20240708,140100,12750445400,63600,63500,63600,63500,924
|
|
20240708,140000,12691692100,63500,63500,63600,63400,366
|
|
20240708,135900,12668461600,63500,63400,63600,63400,804
|
|
20240708,135800,12617408700,63500,63500,63500,63400,842
|
|
20240708,135700,12563994800,63400,63600,63600,63400,2157
|
|
20240708,135600,12427029700,63600,63500,63600,63500,496
|
|
20240708,135500,12395493400,63500,63600,63600,63500,472
|
|
20240708,135400,12365496300,63500,63700,63700,63500,2565
|
|
20240708,135300,12202332500,63800,63700,63800,63700,139
|
|
20240708,135200,12193476900,63700,63800,63800,63700,81
|
|
20240708,135100,12188310800,63800,64000,64100,63700,3144
|
|
20240708,135000,11987543600,64000,64000,64100,64000,246
|
|
20240708,134900,11971798500,64000,64000,64000,64000,254
|
|
20240708,134800,11955542500,64000,64200,64200,64000,1017
|
|
20240708,134700,11890356300,64200,64200,64200,64200,3
|
|
20240708,134600,11890163700,64200,64200,64300,64200,75
|
|
20240708,134500,11885348400,64200,64300,64300,64100,144
|
|
20240708,134400,11876112400,64300,64200,64300,64200,30
|
|
20240708,134300,11874185800,64100,64200,64200,64100,797
|
|
20240708,134200,11823056500,64200,64100,64200,64100,189
|
|
20240708,134100,11810935400,64100,64100,64100,64100,462
|
|
20240708,134000,11781321200,64100,64100,64200,64100,149
|
|
20240708,133900,11771769400,64200,64100,64200,64100,139
|
|
20240708,133800,11762854100,64100,64100,64100,64100,10
|
|
20240708,133700,11762213100,64100,64100,64200,64100,262
|
|
20240708,133600,11745397300,64100,64100,64200,64100,169
|
|
20240708,133500,11734558000,64100,64100,64200,64100,659
|
|
20240708,133400,11692300900,64200,64100,64200,64100,42
|
|
20240708,133300,11689608200,64100,64100,64200,64100,640
|
|
20240708,133200,11648581900,64200,64200,64200,64100,149
|
|
20240708,133100,11639018100,64200,64100,64200,64000,26
|
|
20240708,133000,11637352200,64100,64000,64100,64000,180
|
|
20240708,132900,11625827800,64000,64100,64100,64000,54
|
|
20240708,132800,11622370200,64100,64100,64100,64000,33
|
|
20240708,132700,11620255900,64000,64000,64100,64000,98
|
|
20240708,132600,11613981100,64000,64100,64100,64000,81
|
|
20240708,132500,11608796500,64000,64000,64100,64000,142
|
|
20240708,132400,11599706200,64100,64000,64200,64000,321
|
|
20240708,132300,11579153400,64100,64000,64100,64000,132
|
|
20240708,132200,11570704900,64000,64200,64200,64000,361
|
|
20240708,132100,11547599200,64100,64100,64100,64000,213
|
|
20240708,132000,11533952600,64200,64100,64200,64000,121
|
|
20240708,131900,11526200200,64100,64200,64200,64100,53
|
|
20240708,131800,11522798500,64200,64100,64300,64100,120
|
|
20240708,131700,11515099300,64200,64100,64200,64100,342
|
|
20240708,131600,11493168100,64200,64200,64200,64200,5
|
|
20240708,131500,11492847100,64200,64200,64300,64100,381
|
|
20240708,131400,11468387400,64200,64300,64300,64200,68
|
|
20240708,131300,11464018100,64300,64300,64400,64300,91
|
|
20240708,131200,11458166600,64300,64300,64300,64200,117
|
|
20240708,131100,11450651700,64300,64200,64300,64200,90
|
|
20240708,131000,11444872700,64300,64400,64400,64200,174
|
|
20240708,130900,11433697100,64400,64300,64400,64200,748
|
|
20240708,130800,11385584600,64400,64400,64400,64300,97
|
|
20240708,130700,11379341400,64300,64400,64400,64300,51
|
|
20240708,130600,11376061600,64400,64300,64500,64300,157
|
|
20240708,130500,11365961500,64300,64200,64300,64200,121
|
|
20240708,130400,11358192100,64200,64400,64500,64200,1350
|
|
20240708,130300,11271372200,64500,64400,64500,64400,222
|
|
20240708,130200,11257058000,64500,64400,64500,64400,131
|
|
20240708,130100,11248615500,64500,64400,64500,64400,40
|
|
20240708,130000,11246037500,64400,64500,64500,64400,221
|
|
20240708,125900,11231801700,64500,64500,64500,64400,161
|
|
20240708,125800,11221429300,64400,64400,64400,64400,223
|
|
20240708,125700,11207068100,64300,64300,64400,64300,131
|
|
20240708,125600,11198638400,64300,64400,64400,64300,370
|
|
20240708,125500,11174817900,64400,64500,64500,64300,1422
|
|
20240708,125400,11083249100,64400,64400,64500,64300,223
|
|
20240708,125300,11068885500,64400,64300,64500,64300,604
|
|
20240708,125200,11029988200,64300,64400,64400,64300,38
|
|
20240708,125100,11027541900,64300,64300,64400,64300,231
|
|
20240708,125000,11012682200,64300,64300,64400,64300,187
|
|
20240708,124900,11000648400,64300,64300,64400,64200,41
|
|
20240708,124800,10998013500,64300,64300,64300,64200,367
|
|
20240708,124700,10974421100,64300,64300,64300,64200,157
|
|
20240708,124600,10964330000,64300,64300,64300,64200,40
|
|
20240708,124500,10961760000,64300,64300,64300,64200,187
|
|
20240708,124400,10949751400,64300,64200,64300,64200,168
|
|
20240708,124300,10938964200,64300,64300,64300,64300,60
|
|
20240708,124200,10935106200,64200,64200,64300,64200,166
|
|
20240708,124100,10924446100,64200,64300,64300,64200,115
|
|
20240708,124000,10917055300,64200,64300,64300,64200,139
|
|
20240708,123900,10908131000,64300,64200,64300,64200,163
|
|
20240708,123800,10897659700,64200,64200,64300,64100,118
|
|
20240708,123700,10890088000,64200,64300,64300,64000,4263
|
|
20240708,123600,10617181100,64300,64200,64300,64200,115
|
|
20240708,123500,10609794500,64200,64100,64300,64000,312
|
|
20240708,123400,10589781700,64000,64000,64200,64000,492
|
|
20240708,123300,10558283900,64000,64000,64000,63900,189
|
|
20240708,123200,10546192500,64000,63900,64000,63900,35
|
|
20240708,123100,10543955100,63900,63800,63900,63800,125
|
|
20240708,123000,10535971200,63900,63900,63900,63800,143
|
|
20240708,122900,10526844000,63900,63900,63900,63800,333
|
|
20240708,122800,10505570300,63900,64000,64000,63900,122
|
|
20240708,122700,10497767500,64000,64000,64100,63900,173
|
|
20240708,122600,10486695700,64000,63800,64000,63800,154
|
|
20240708,122500,10476854900,63800,64000,64000,63800,114
|
|
20240708,122400,10469577800,64000,64000,64100,63800,1160
|
|
20240708,122300,10395494700,64000,64000,64100,63900,439
|
|
20240708,122200,10367428900,64000,64000,64100,64000,57
|
|
20240708,122100,10363779700,64000,64000,64100,64000,183
|
|
20240708,122000,10352064300,64100,64000,64100,64000,153
|
|
20240708,121900,10342271200,64000,64000,64000,64000,1034
|
|
20240708,121800,10276095200,64000,64100,64200,64000,353
|
|
20240708,121700,10253495700,64100,64100,64200,64100,34
|
|
20240708,121600,10251315900,64000,64200,64200,64000,237
|
|
20240708,121500,10236147700,64200,64100,64200,64000,614
|
|
20240708,121400,10196801700,64200,64100,64200,64100,54
|
|
20240708,121300,10193339800,64100,64100,64100,64100,174
|
|
20240708,121200,10182186400,64200,64200,64300,64200,87
|
|
20240708,121100,10176597600,64300,64200,64300,64200,57
|
|
20240708,121000,10172937700,64100,64200,64400,64100,142
|
|
20240708,120900,10163827000,64300,64200,64400,64200,880
|
|
20240708,120800,10107281300,64300,64200,64300,64200,49
|
|
20240708,120700,10104133600,64300,64300,64300,64200,120
|
|
20240708,120600,10096426700,64300,64200,64300,64200,133
|
|
20240708,120500,10087880500,64200,64300,64300,64200,94
|
|
20240708,120400,10081845200,64300,64300,64300,64200,134
|
|
20240708,120300,10073233200,64300,64200,64300,64200,239
|
|
20240708,120200,10057875900,64200,64200,64200,64200,544
|
|
20240708,120100,10022951100,64200,64300,64300,64200,46
|
|
20240708,120000,10019996900,64300,64200,64300,64200,219
|
|
20240708,115900,10005931700,64300,64200,64300,64200,80
|
|
20240708,115800,10000788800,64200,64200,64300,64200,58
|
|
20240708,115700,9997064500,64300,64200,64300,64200,120
|
|
20240708,115600,9989356200,64200,64100,64300,64100,41
|
|
20240708,115500,9986724600,64100,64200,64300,64100,211
|
|
20240708,115400,9973188300,64200,64200,64300,64200,712
|
|
20240708,115300,9927475300,64300,64200,64300,64200,52
|
|
20240708,115200,9924136100,64200,64300,64300,64200,201
|
|
20240708,115100,9911216700,64300,64400,64400,64300,75
|
|
20240708,115000,9906390300,64300,64300,64300,64200,771
|
|
20240708,114900,9856833300,64300,64300,64300,64200,90
|
|
20240708,114800,9851050500,64300,64300,64300,64300,55
|
|
20240708,114700,9847514000,64300,64100,64300,64100,418
|
|
20240708,114600,9820664400,64200,64100,64200,64100,30
|
|
20240708,114500,9818741100,64100,64200,64300,64100,549
|
|
20240708,114400,9783502300,64300,64300,64300,64200,240
|
|
20240708,114300,9768072300,64200,64200,64300,64200,151
|
|
20240708,114200,9758377100,64200,64200,64200,64100,211
|
|
20240708,114100,9744834600,64200,64100,64200,64100,54
|
|
20240708,114000,9741368900,64100,64100,64100,64100,116
|
|
20240708,113900,9733933300,64100,64100,64200,64000,1198
|
|
20240708,113800,9657118100,63900,64100,64100,63900,241
|
|
20240708,113700,9641692400,64100,64000,64100,64000,79
|
|
20240708,113600,9636633100,64100,64000,64100,64000,569
|
|
20240708,113500,9600161800,64100,64000,64100,63900,140
|
|
20240708,113400,9591213700,64000,64100,64100,64000,342
|
|
20240708,113300,9569320700,64100,64100,64100,64100,193
|
|
20240708,113200,9556949400,63900,64000,64100,63900,381
|
|
20240708,113100,9532564100,64000,63900,64000,63900,96
|
|
20240708,113000,9526422800,64000,63700,64000,63700,867
|
|
20240708,112900,9471005900,63700,63700,63800,63500,340
|
|
20240708,112800,9449381200,63700,63600,63700,63500,245
|
|
20240708,112700,9433776700,63600,63500,63700,63500,630
|
|
20240708,112600,9393759400,63600,63500,63600,63500,30
|
|
20240708,112500,9391854000,63500,63600,63700,63500,892
|
|
20240708,112400,9335128500,63700,63800,63800,63600,103
|
|
20240708,112300,9328569200,63800,63700,63800,63700,944
|
|
20240708,112200,9268423800,63700,63700,63800,63700,95
|
|
20240708,112100,9262365800,63700,63700,63800,63700,185
|
|
20240708,112000,9250575400,63800,63700,63800,63600,457
|
|
20240708,111900,9221460500,63700,63600,63700,63600,36
|
|
20240708,111800,9219170400,63600,63600,63700,63500,67
|
|
20240708,111700,9214909300,63500,63600,63600,63500,307
|
|
20240708,111600,9195393000,63500,63600,63700,63500,880
|
|
20240708,111500,9139434400,63600,63700,63700,63600,555
|
|
20240708,111400,9104131900,63700,63800,63900,63700,845
|
|
20240708,111300,9050300700,63700,63800,63800,63700,443
|
|
20240708,111200,9022038300,63800,63900,63900,63800,289
|
|
20240708,111100,9003578500,63900,63900,64000,63800,243
|
|
20240708,111000,8988045000,63900,63800,63900,63800,118
|
|
20240708,110900,8980511700,63800,63800,63900,63700,1089
|
|
20240708,110800,8911005900,63700,63700,63800,63600,177
|
|
20240708,110700,8899732200,63700,63600,63700,63600,285
|
|
20240708,110600,8881579800,63600,63600,63700,63600,366
|
|
20240708,110500,8858288900,63600,63600,63700,63600,170
|
|
20240708,110400,8847473800,63600,63700,63900,63600,618
|
|
20240708,110300,8808108700,63700,63800,63900,63700,734
|
|
20240708,110200,8761314500,63900,64000,64000,63800,494
|
|
20240708,110100,8729783000,63800,64000,64000,63700,357
|
|
20240708,110000,8706985800,64100,63600,64100,63300,2159
|
|
20240708,105900,8569610400,63600,63400,63700,63300,2354
|
|
20240708,105800,8420392500,63400,63600,63600,63300,3847
|
|
20240708,105700,8176320000,63500,63800,63800,63500,2450
|
|
20240708,105600,8020442500,63800,64200,64200,63800,6400
|
|
20240708,105500,7610796900,64100,64100,64200,64100,415
|
|
20240708,105400,7584190200,64100,64300,64300,64100,1327
|
|
20240708,105300,7499125200,64100,64300,64300,64100,3217
|
|
20240708,105200,7292607400,64300,64300,64400,64200,464
|
|
20240708,105100,7262777600,64300,64400,64500,64300,1390
|
|
20240708,105000,7173387400,64500,64400,64500,64300,188
|
|
20240708,104900,7161283000,64400,64600,64600,64400,1698
|
|
20240708,104800,7051854800,64500,64500,64600,64400,192
|
|
20240708,104700,7039474300,64600,64500,64600,64400,266
|
|
20240708,104600,7022317900,64400,64500,64500,64300,139
|
|
20240708,104500,7013369700,64500,64300,64500,64300,251
|
|
20240708,104400,6997210500,64400,64400,64400,64300,53
|
|
20240708,104300,6993800400,64400,64400,64400,64300,316
|
|
20240708,104200,6973471300,64300,64400,64400,64300,436
|
|
20240708,104100,6945432100,64400,64400,64400,64300,177
|
|
20240708,104000,6934039600,64300,64400,64500,64300,271
|
|
20240708,103900,6916608700,64400,64500,64500,64400,277
|
|
20240708,103800,6898768500,64400,64500,64500,64400,42
|
|
20240708,103700,6896063200,64300,64400,64500,64300,361
|
|
20240708,103600,6872815100,64400,64400,64500,64400,143
|
|
20240708,103500,6863604600,64400,64500,64500,64300,329
|
|
20240708,103400,6842430000,64500,64300,64500,64300,218
|
|
20240708,103300,6828391400,64400,64500,64500,64300,2400
|
|
20240708,103200,6673741300,64500,64700,64700,64500,321
|
|
20240708,103100,6653000400,64700,64500,64700,64500,172
|
|
20240708,103000,6641891100,64500,64700,64800,64500,665
|
|
20240708,102900,6598931000,64700,64800,64800,64700,174
|
|
20240708,102800,6587664500,64800,64800,65000,64800,114
|
|
20240708,102700,6580273800,64900,64700,65000,64700,179
|
|
20240708,102600,6568669000,64600,64600,64800,64600,642
|
|
20240708,102500,6527182800,64500,64600,64600,64500,110
|
|
20240708,102400,6520081800,64600,64500,64600,64400,163
|
|
20240708,102300,6509557600,64500,64500,64500,64400,147
|
|
20240708,102200,6500083700,64600,64600,64600,64400,406
|
|
20240708,102100,6473891100,64500,64600,64600,64500,563
|
|
20240708,102000,6437568800,64600,64500,64600,64500,183
|
|
20240708,101900,6425754600,64600,64600,64700,64500,214
|
|
20240708,101800,6411943200,64600,64800,65000,64600,1254
|
|
20240708,101700,6330796200,64900,65100,65100,64900,864
|
|
20240708,101600,6274662300,65000,64900,65000,64900,265
|
|
20240708,101500,6257455800,64900,64800,64900,64700,686
|
|
20240708,101400,6212986700,64800,64700,64800,64700,359
|
|
20240708,101300,6189731400,64700,64500,64800,64400,1271
|
|
20240708,101200,6107730600,64500,64200,64500,64200,527
|
|
20240708,101100,6073838200,64200,64500,64600,64200,1985
|
|
20240708,101000,5946127700,64400,64300,64400,64200,919
|
|
20240708,100900,5886998900,64300,64600,64600,64300,1603
|
|
20240708,100800,5783791600,64500,64600,64700,64200,1924
|
|
20240708,100700,5659825300,64700,64900,65000,64500,2476
|
|
20240708,100600,5499540600,64900,65100,65100,64600,5276
|
|
20240708,100500,5157127100,65100,65100,65200,65100,1226
|
|
20240708,100400,5077301300,65200,65400,65400,65200,1212
|
|
20240708,100300,4998199600,65300,65700,65700,65100,4311
|
|
20240708,100200,4716353600,65800,65900,65900,65700,600
|
|
20240708,100100,4676877300,65800,65800,65900,65700,730
|
|
20240708,100000,4628851800,65800,66000,66000,65800,429
|
|
20240708,095900,4600607400,65900,65900,66000,65800,808
|
|
20240708,095800,4547369900,65900,65900,66000,65800,1305
|
|
20240708,095700,4461426900,65900,66100,66200,65900,1374
|
|
20240708,095600,4370692500,66000,66500,66500,66000,2698
|
|
20240708,095500,4192144700,66500,66600,66600,66400,1158
|
|
20240708,095400,4115135500,66600,66900,66900,66600,3417
|
|
20240708,095300,3887168100,66900,66800,67000,66800,189
|
|
20240708,095200,3874530900,66900,67100,67100,66800,1751
|
|
20240708,095100,3757324300,67100,67200,67200,67100,103
|
|
20240708,095000,3750412400,67200,67200,67200,67100,169
|
|
20240708,094900,3739060800,67200,67200,67200,67000,370
|
|
20240708,094800,3714218200,67200,67300,67300,67100,206
|
|
20240708,094700,3700387400,67300,67200,67300,67000,92
|
|
20240708,094600,3694200500,67200,67100,67300,67000,296
|
|
20240708,094500,3674314300,67200,67100,67200,67000,121
|
|
20240708,094400,3666194200,67100,67000,67100,67000,227
|
|
20240708,094300,3650981600,67000,66900,67000,66900,196
|
|
20240708,094200,3637863700,66900,67000,67000,66900,715
|
|
20240708,094100,3590009900,67000,67100,67100,67000,104
|
|
20240708,094000,3583041800,67100,67200,67200,67100,237
|
|
20240708,093900,3567124800,67200,67500,67500,67200,417
|
|
20240708,093800,3539067500,67500,67300,67500,67300,377
|
|
20240708,093700,3513661300,67300,67300,67400,67300,172
|
|
20240708,093600,3502083100,67300,67000,67300,66900,47
|
|
20240708,093500,3498935100,67000,67000,67000,66900,93
|
|
20240708,093400,3492711300,66800,66800,67000,66700,247
|
|
20240708,093300,3476207400,66700,66800,67400,66500,1924
|
|
20240708,093200,3347842800,66900,67300,67300,66700,2221
|
|
20240708,093100,3199415600,67500,67300,67500,67300,170
|
|
20240708,093000,3187965800,67300,67000,67600,66900,4627
|
|
20240708,092900,2877733700,67000,67000,67000,66800,820
|
|
20240708,092800,2822905500,67000,66700,67000,66700,824
|
|
20240708,092700,2767813200,66800,67900,67900,66700,7471
|
|
20240708,092600,2265846300,67800,67900,67900,67800,729
|
|
20240708,092500,2216369100,67900,68200,68300,67900,1722
|
|
20240708,092400,2099155700,68200,68200,68300,68200,203
|
|
20240708,092300,2085309500,68300,68100,68300,68000,474
|
|
20240708,092200,2052950300,68100,68200,68300,68100,687
|
|
20240708,092100,2006091900,68200,68300,68500,68200,1086
|
|
20240708,092000,1931876700,68600,68100,68600,68100,884
|
|
20240708,091900,1871421700,68100,68300,68400,68000,907
|
|
20240708,091800,1809542800,68300,68400,68600,68300,121
|
|
20240708,091700,1801275600,68600,68600,68600,68300,237
|
|
20240708,091600,1785044600,68700,69100,69100,68700,2378
|
|
20240708,091500,1621273800,69200,69300,69500,69200,2794
|
|
20240708,091400,1427606100,69300,68900,69300,68900,2644
|
|
20240708,091300,1244879700,69000,68800,69100,68800,1276
|
|
20240708,091200,1156863700,68800,69000,69100,68800,1877
|
|
20240708,091100,1027436600,69000,68700,69100,68700,2489
|
|
20240708,091000,855907600,68700,68100,68700,68100,1418
|
|
20240708,090900,758781800,68200,68500,68500,68000,1151
|
|
20240708,090800,680312600,68500,68300,68500,68100,1254
|
|
20240708,090700,594571100,68300,67900,68300,67700,1352
|
|
20240708,090600,502673700,67900,67500,67900,67300,1121
|
|
20240708,090500,426955900,67500,67400,67500,67300,379
|
|
20240708,090400,401414000,67400,67800,67800,67400,1318
|
|
20240708,090300,312559700,67600,67900,67900,67500,159
|
|
20240708,090200,301782500,67900,67200,67900,67200,603
|
|
20240708,090100,261158800,67200,67700,67800,67000,1781
|
|
20240708,090000,141225600,67700,67700,67900,67600,2006
|