597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,185300,13488504100,64500,64500,64500,64500,0
|
|
20240709,185200,13488504100,64500,64500,64500,64500,0
|
|
20240709,185100,13488504100,64500,64500,64500,64500,0
|
|
20240709,185000,13488504100,64500,64500,64500,64500,0
|
|
20240709,184900,13488504100,64500,64500,64500,64500,0
|
|
20240709,184800,13488504100,64500,64500,64500,64500,0
|
|
20240709,184700,13488504100,64500,64500,64500,64500,0
|
|
20240709,184600,13488504100,64500,64500,64500,64500,0
|
|
20240709,184500,13488504100,64500,64500,64500,64500,0
|
|
20240709,184400,13488504100,64500,64500,64500,64500,0
|
|
20240709,184300,13488504100,64500,64500,64500,64500,0
|
|
20240709,184200,13488504100,64500,64500,64500,64500,0
|
|
20240709,184100,13488504100,64500,64500,64500,64500,0
|
|
20240709,184000,13488504100,64500,64500,64500,64500,0
|
|
20240709,183900,13488504100,64500,64500,64500,64500,0
|
|
20240709,183800,13488504100,64500,64500,64500,64500,0
|
|
20240709,183700,13488504100,64500,64500,64500,64500,0
|
|
20240709,183600,13488504100,64500,64500,64500,64500,0
|
|
20240709,183500,13488504100,64500,64500,64500,64500,0
|
|
20240709,183400,13488504100,64500,64500,64500,64500,0
|
|
20240709,183300,13488504100,64500,64500,64500,64500,0
|
|
20240709,183200,13488504100,64500,64500,64500,64500,0
|
|
20240709,183100,13488504100,64500,64500,64500,64500,0
|
|
20240709,183000,13488504100,64500,64500,64500,64500,0
|
|
20240709,182900,13488504100,64500,64500,64500,64500,0
|
|
20240709,182800,13488504100,64500,64500,64500,64500,0
|
|
20240709,182700,13488504100,64500,64500,64500,64500,0
|
|
20240709,182600,13488504100,64500,64500,64500,64500,0
|
|
20240709,182500,13488504100,64500,64500,64500,64500,0
|
|
20240709,182400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,182300,13488504100,64500,64500,64500,64500,0
|
|
20240709,182200,13488504100,64500,64500,64500,64500,0
|
|
20240709,182100,13488504100,64500,64500,64500,64500,0
|
|
20240709,182000,13488504100,64500,64500,64500,64500,0
|
|
20240709,181900,13488504100,64500,64500,64500,64500,0
|
|
20240709,181800,13488504100,64500,64500,64500,64500,0
|
|
20240709,181700,13488504100,64500,64500,64500,64500,0
|
|
20240709,181600,13488504100,64500,64500,64500,64500,0
|
|
20240709,181500,13488504100,64500,64500,64500,64500,0
|
|
20240709,181400,13488504100,64500,64500,64500,64500,0
|
|
20240709,181300,13488504100,64500,64500,64500,64500,0
|
|
20240709,181200,13488504100,64500,64500,64500,64500,0
|
|
20240709,181100,13488504100,64500,64500,64500,64500,0
|
|
20240709,181000,13488504100,64500,64500,64500,64500,0
|
|
20240709,180900,13488504100,64500,64500,64500,64500,0
|
|
20240709,180800,13488504100,64500,64500,64500,64500,0
|
|
20240709,180700,13488504100,64500,64500,64500,64500,0
|
|
20240709,180600,13488504100,64500,64500,64500,64500,0
|
|
20240709,180500,13488504100,64500,64500,64500,64500,0
|
|
20240709,180400,13488504100,64500,64500,64500,64500,0
|
|
20240709,180300,13488504100,64500,64500,64500,64500,0
|
|
20240709,180200,13488504100,64500,64500,64500,64500,0
|
|
20240709,180100,13488504100,64500,64500,64500,64500,0
|
|
20240709,180000,13488504100,64500,64500,64500,64500,0
|
|
20240709,175900,13488504100,64500,64500,64500,64500,0
|
|
20240709,175800,13488504100,64500,64500,64500,64500,0
|
|
20240709,175700,13488504100,64500,64500,64500,64500,0
|
|
20240709,175600,13488504100,64500,64500,64500,64500,0
|
|
20240709,175500,13488504100,64500,64500,64500,64500,0
|
|
20240709,175400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,175300,13488504100,64500,64500,64500,64500,0
|
|
20240709,175200,13488504100,64500,64500,64500,64500,0
|
|
20240709,175100,13488504100,64500,64500,64500,64500,0
|
|
20240709,175000,13488504100,64500,64500,64500,64500,0
|
|
20240709,174900,13488504100,64500,64500,64500,64500,0
|
|
20240709,174800,13488504100,64500,64500,64500,64500,0
|
|
20240709,174700,13488504100,64500,64500,64500,64500,0
|
|
20240709,174600,13488504100,64500,64500,64500,64500,0
|
|
20240709,174500,13488504100,64500,64500,64500,64500,0
|
|
20240709,174400,13488504100,64500,64500,64500,64500,0
|
|
20240709,174300,13488504100,64500,64500,64500,64500,0
|
|
20240709,174200,13488504100,64500,64500,64500,64500,0
|
|
20240709,174100,13488504100,64500,64500,64500,64500,0
|
|
20240709,174000,13488504100,64500,64500,64500,64500,0
|
|
20240709,173900,13488504100,64500,64500,64500,64500,0
|
|
20240709,173800,13488504100,64500,64500,64500,64500,0
|
|
20240709,173700,13488504100,64500,64500,64500,64500,0
|
|
20240709,173600,13488504100,64500,64500,64500,64500,0
|
|
20240709,173500,13488504100,64500,64500,64500,64500,0
|
|
20240709,173400,13488504100,64500,64500,64500,64500,0
|
|
20240709,173300,13488504100,64500,64500,64500,64500,0
|
|
20240709,173200,13488504100,64500,64500,64500,64500,0
|
|
20240709,173100,13488504100,64500,64500,64500,64500,0
|
|
20240709,173000,13488504100,64500,64500,64500,64500,0
|
|
20240709,172900,13488504100,64500,64500,64500,64500,0
|
|
20240709,172800,13488504100,64500,64500,64500,64500,0
|
|
20240709,172700,13488504100,64500,64500,64500,64500,0
|
|
20240709,172600,13488504100,64500,64500,64500,64500,0
|
|
20240709,172500,13488504100,64500,64500,64500,64500,0
|
|
20240709,172400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,172300,13488504100,64500,64500,64500,64500,0
|
|
20240709,172200,13488504100,64500,64500,64500,64500,0
|
|
20240709,172100,13488504100,64500,64500,64500,64500,0
|
|
20240709,172000,13488504100,64500,64500,64500,64500,0
|
|
20240709,171900,13488504100,64500,64500,64500,64500,0
|
|
20240709,171800,13488504100,64500,64500,64500,64500,0
|
|
20240709,171700,13488504100,64500,64500,64500,64500,0
|
|
20240709,171600,13488504100,64500,64500,64500,64500,0
|
|
20240709,171500,13488504100,64500,64500,64500,64500,0
|
|
20240709,171400,13488504100,64500,64500,64500,64500,0
|
|
20240709,171300,13488504100,64500,64500,64500,64500,0
|
|
20240709,171200,13488504100,64500,64500,64500,64500,0
|
|
20240709,171100,13488504100,64500,64500,64500,64500,0
|
|
20240709,171000,13488504100,64500,64500,64500,64500,0
|
|
20240709,170900,13488504100,64500,64500,64500,64500,0
|
|
20240709,170800,13488504100,64500,64500,64500,64500,0
|
|
20240709,170700,13488504100,64500,64500,64500,64500,0
|
|
20240709,170600,13488504100,64500,64500,64500,64500,0
|
|
20240709,170500,13488504100,64500,64500,64500,64500,0
|
|
20240709,170400,13488504100,64500,64500,64500,64500,0
|
|
20240709,170300,13488504100,64500,64500,64500,64500,0
|
|
20240709,170200,13488504100,64500,64500,64500,64500,0
|
|
20240709,170100,13488504100,64500,64500,64500,64500,0
|
|
20240709,170000,13488504100,64500,64500,64500,64500,0
|
|
20240709,165900,13488504100,64500,64500,64500,64500,0
|
|
20240709,165800,13488504100,64500,64500,64500,64500,0
|
|
20240709,165700,13488504100,64500,64500,64500,64500,0
|
|
20240709,165600,13488504100,64500,64500,64500,64500,0
|
|
20240709,165500,13488504100,64500,64500,64500,64500,0
|
|
20240709,165400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,165300,13488504100,64500,64500,64500,64500,0
|
|
20240709,165200,13488504100,64500,64500,64500,64500,0
|
|
20240709,165100,13488504100,64500,64500,64500,64500,0
|
|
20240709,165000,13488504100,64500,64500,64500,64500,0
|
|
20240709,164900,13488504100,64500,64500,64500,64500,0
|
|
20240709,164800,13488504100,64500,64500,64500,64500,0
|
|
20240709,164700,13488504100,64500,64500,64500,64500,0
|
|
20240709,164600,13488504100,64500,64500,64500,64500,0
|
|
20240709,164500,13488504100,64500,64500,64500,64500,0
|
|
20240709,164400,13488504100,64500,64500,64500,64500,0
|
|
20240709,164300,13488504100,64500,64500,64500,64500,0
|
|
20240709,164200,13488504100,64500,64500,64500,64500,0
|
|
20240709,164100,13488504100,64500,64500,64500,64500,0
|
|
20240709,164000,13488504100,64500,64500,64500,64500,0
|
|
20240709,163900,13488504100,64500,64500,64500,64500,0
|
|
20240709,163800,13488504100,64500,64500,64500,64500,0
|
|
20240709,163700,13488504100,64500,64500,64500,64500,0
|
|
20240709,163600,13488504100,64500,64500,64500,64500,0
|
|
20240709,163500,13488504100,64500,64500,64500,64500,0
|
|
20240709,163400,13488504100,64500,64500,64500,64500,0
|
|
20240709,163300,13488504100,64500,64500,64500,64500,0
|
|
20240709,163200,13488504100,64500,64500,64500,64500,0
|
|
20240709,163100,13488504100,64500,64500,64500,64500,0
|
|
20240709,163000,13488504100,64500,64500,64500,64500,0
|
|
20240709,162900,13488504100,64500,64500,64500,64500,0
|
|
20240709,162800,13488504100,64500,64500,64500,64500,0
|
|
20240709,162700,13488504100,64500,64500,64500,64500,0
|
|
20240709,162600,13488504100,64500,64500,64500,64500,0
|
|
20240709,162500,13488504100,64500,64500,64500,64500,0
|
|
20240709,162400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,162300,13488504100,64500,64500,64500,64500,0
|
|
20240709,162200,13488504100,64500,64500,64500,64500,0
|
|
20240709,162100,13488504100,64500,64500,64500,64500,0
|
|
20240709,162000,13488504100,64500,64500,64500,64500,0
|
|
20240709,161900,13488504100,64500,64500,64500,64500,0
|
|
20240709,161800,13488504100,64500,64500,64500,64500,0
|
|
20240709,161700,13488504100,64500,64500,64500,64500,0
|
|
20240709,161600,13488504100,64500,64500,64500,64500,0
|
|
20240709,161500,13488504100,64500,64500,64500,64500,0
|
|
20240709,161400,13488504100,64500,64500,64500,64500,0
|
|
20240709,161300,13488504100,64500,64500,64500,64500,0
|
|
20240709,161200,13488504100,64500,64500,64500,64500,0
|
|
20240709,161100,13488504100,64500,64500,64500,64500,0
|
|
20240709,161000,13488504100,64500,64500,64500,64500,0
|
|
20240709,160900,13488504100,64500,64500,64500,64500,0
|
|
20240709,160800,13488504100,64500,64500,64500,64500,0
|
|
20240709,160700,13488504100,64500,64500,64500,64500,0
|
|
20240709,160600,13488504100,64500,64500,64500,64500,0
|
|
20240709,160500,13488504100,64500,64500,64500,64500,0
|
|
20240709,160400,13488504100,64500,64500,64500,64500,0
|
|
20240709,160300,13488504100,64500,64500,64500,64500,0
|
|
20240709,160200,13488504100,64500,64500,64500,64500,0
|
|
20240709,160100,13488504100,64500,64500,64500,64500,0
|
|
20240709,160000,13488504100,64500,64500,64500,64500,0
|
|
20240709,155900,13488504100,64500,64500,64500,64500,0
|
|
20240709,155800,13488504100,64500,64500,64500,64500,0
|
|
20240709,155700,13488504100,64500,64500,64500,64500,0
|
|
20240709,155600,13488504100,64500,64500,64500,64500,0
|
|
20240709,155500,13488504100,64500,64500,64500,64500,0
|
|
20240709,155400,13488504100,64500,64500,64500,64500,6298
|
|
20240709,155300,13488504100,64500,64500,64500,64500,0
|
|
20240709,155200,13488504100,64500,64500,64500,64500,0
|
|
20240709,155100,13488504100,64500,64500,64500,64500,0
|
|
20240709,155000,13488504100,64500,64500,64500,64500,0
|
|
20240709,154900,13488504100,64500,64500,64500,64500,0
|
|
20240709,154800,13488504100,64500,64500,64500,64500,0
|
|
20240709,154700,13488504100,64500,64500,64500,64500,0
|
|
20240709,154600,13488504100,64500,64500,64500,64500,0
|
|
20240709,154500,13488504100,64500,64500,64500,64500,0
|
|
20240709,154400,13488504100,64500,64500,64500,64500,0
|
|
20240709,154300,13488504100,64500,64500,64500,64500,0
|
|
20240709,154200,13488504100,64500,64500,64500,64500,0
|
|
20240709,154100,13488504100,64500,64500,64500,64500,0
|
|
20240709,154000,13488504100,64500,64500,64500,64500,0
|
|
20240709,153900,13488504100,64500,64500,64500,64500,0
|
|
20240709,153800,13488504100,64500,64500,64500,64500,0
|
|
20240709,153700,13488504100,64500,64500,64500,64500,0
|
|
20240709,153600,13488504100,64500,64500,64500,64500,0
|
|
20240709,153500,13488504100,64500,64500,64500,64500,0
|
|
20240709,153400,13488504100,64500,64500,64500,64500,0
|
|
20240709,153300,13488504100,64500,64500,64500,64500,0
|
|
20240709,153200,13488504100,64500,64500,64500,64500,0
|
|
20240709,153100,13488504100,64500,64500,64500,64500,0
|
|
20240709,153000,13488504100,64500,64500,64500,64500,6298
|
|
20240709,152900,13082283100,64300,64300,64300,64300,0
|
|
20240709,152800,13082283100,64300,64300,64300,64300,0
|
|
20240709,152700,13082283100,64300,64300,64300,64300,0
|
|
20240709,152600,13082283100,64300,64300,64300,64300,0
|
|
20240709,152500,13082283100,64300,64300,64300,64300,0
|
|
20240709,152400,13082283100,64300,64300,64300,64300,0
|
|
20240709,152300,13082283100,64300,64300,64300,64300,0
|
|
20240709,152200,13082283100,64300,64300,64300,64300,0
|
|
20240709,152100,13082283100,64300,64300,64300,64300,0
|
|
20240709,152000,13082283100,64300,64300,64300,64300,0
|
|
20240709,151900,13082283100,64300,64300,64300,64200,517
|
|
20240709,151800,13049041700,64100,64000,64300,64000,463
|
|
20240709,151700,13019348000,64200,64000,64200,64000,194
|
|
20240709,151600,13006929500,64100,64100,64300,63900,4391
|
|
20240709,151500,12726011000,64100,64400,64400,64100,565
|
|
20240709,151400,12689729100,64300,64400,64400,64300,527
|
|
20240709,151300,12655819000,64300,64200,64400,64200,329
|
|
20240709,151200,12634664500,64300,64300,64500,64300,1047
|
|
20240709,151100,12567243300,64300,64200,64400,64200,304
|
|
20240709,151000,12547699500,64200,64300,64300,64100,679
|
|
20240709,150900,12504065400,64200,64300,64300,64100,388
|
|
20240709,150800,12479127300,64300,64200,64300,64200,892
|
|
20240709,150700,12421784900,64200,64100,64400,64100,358
|
|
20240709,150600,12398768700,64400,64300,64400,64200,1148
|
|
20240709,150500,12324932900,64200,64100,64400,64100,535
|
|
20240709,150400,12290538700,64200,64300,64400,64000,1667
|
|
20240709,150300,12183435600,64300,64400,64500,64300,1836
|
|
20240709,150200,12065218600,64400,64300,64400,64300,612
|
|
20240709,150100,12025820800,64300,64400,64500,64300,1378
|
|
20240709,150000,11937062400,64300,64200,64400,64200,1279
|
|
20240709,145900,11854742300,64200,64100,64200,64100,639
|
|
20240709,145800,11813723100,64200,64300,64300,64100,600
|
|
20240709,145700,11775181100,64400,64000,64400,64000,1239
|
|
20240709,145600,11695594500,64100,63800,64200,63800,830
|
|
20240709,145500,11642426400,63800,63800,63900,63700,1522
|
|
20240709,145400,11545317300,63700,63500,63800,63500,743
|
|
20240709,145300,11498052000,63500,63500,63600,63500,46
|
|
20240709,145200,11495130500,63500,63500,63600,63500,41
|
|
20240709,145100,11492525500,63500,63500,63600,63500,314
|
|
20240709,145000,11472579400,63500,63500,63500,63500,77
|
|
20240709,144900,11467689900,63500,63400,63500,63400,107
|
|
20240709,144800,11460904400,63400,63600,63600,63400,1106
|
|
20240709,144700,11390711600,63600,63800,63800,63500,1162
|
|
20240709,144600,11316801000,63700,63900,63900,63700,2581
|
|
20240709,144500,11152182400,63900,63900,64100,63900,113
|
|
20240709,144400,11144948800,63900,63900,63900,63900,35
|
|
20240709,144300,11142712300,63900,64000,64000,63900,25
|
|
20240709,144200,11141113800,64000,63900,64100,63900,1078
|
|
20240709,144100,11072122300,63900,63900,63900,63900,53
|
|
20240709,144000,11068735600,63900,63800,63900,63800,38
|
|
20240709,143900,11066308200,63800,63900,64000,63800,1644
|
|
20240709,143800,10961402700,63900,63600,63900,63600,2256
|
|
20240709,143700,10817502900,63700,63700,63700,63600,146
|
|
20240709,143600,10808214800,63600,63600,63800,63600,98
|
|
20240709,143500,10801970000,63600,63800,63800,63600,147
|
|
20240709,143400,10792608400,63700,63700,63700,63700,34
|
|
20240709,143300,10790442600,63700,63800,63900,63700,217
|
|
20240709,143200,10776592700,63700,63700,63800,63700,84
|
|
20240709,143100,10771240300,63800,63800,63900,63700,83
|
|
20240709,143000,10765947000,63800,63800,63900,63700,874
|
|
20240709,142900,10710136500,63700,63700,63800,63600,192
|
|
20240709,142800,10697903500,63700,63600,63800,63600,46
|
|
20240709,142700,10694974000,63700,63600,63800,63600,430
|
|
20240709,142600,10667546400,63700,63700,63700,63700,46
|
|
20240709,142500,10664616200,63700,63700,63700,63600,110
|
|
20240709,142400,10657615000,63600,63400,63600,63400,854
|
|
20240709,142300,10603383800,63400,63400,63500,63400,196
|
|
20240709,142200,10590955800,63400,63400,63500,63400,96
|
|
20240709,142100,10584868300,63400,63500,63500,63400,96
|
|
20240709,142000,10578774200,63400,63500,63500,63400,78
|
|
20240709,141900,10573827400,63500,63500,63600,63400,875
|
|
20240709,141800,10518315800,63700,63500,63700,63500,132
|
|
20240709,141700,10509913500,63500,63500,63600,63500,133
|
|
20240709,141600,10501458000,63500,63600,63600,63500,86
|
|
20240709,141500,10495992000,63500,63500,63500,63500,346
|
|
20240709,141400,10474021000,63500,63600,63700,63500,42
|
|
20240709,141300,10471351100,63500,63600,63600,63500,34
|
|
20240709,141200,10469190600,63600,63500,63700,63500,80
|
|
20240709,141100,10464107100,63500,63400,63500,63400,44
|
|
20240709,141000,10461316300,63400,63400,63400,63400,449
|
|
20240709,140900,10432849700,63500,63500,63600,63500,174
|
|
20240709,140800,10421800300,63600,63500,63600,63500,75
|
|
20240709,140700,10417036800,63500,63500,63500,63500,114
|
|
20240709,140600,10409797800,63500,63500,63500,63500,91
|
|
20240709,140500,10404019300,63500,63500,63500,63500,61
|
|
20240709,140400,10400145800,63500,63500,63500,63500,122
|
|
20240709,140300,10392398800,63500,63500,63600,63500,481
|
|
20240709,140200,10361853200,63600,63600,63600,63500,80
|
|
20240709,140100,10356765600,63600,63600,63700,63600,327
|
|
20240709,140000,10335965300,63600,63700,63700,63600,196
|
|
20240709,135900,10323499500,63700,63700,63700,63600,219
|
|
20240709,135800,10309558300,63700,63700,63700,63700,19
|
|
20240709,135700,10308348000,63700,63700,63700,63700,73
|
|
20240709,135600,10303697900,63700,63700,63700,63700,248
|
|
20240709,135500,10287900300,63700,63700,63700,63700,152
|
|
20240709,135400,10278217900,63700,63800,63800,63700,143
|
|
20240709,135300,10269094800,63800,63700,63800,63700,97
|
|
20240709,135200,10262914200,63700,63700,63700,63700,21
|
|
20240709,135100,10261576500,63700,63600,63700,63600,427
|
|
20240709,135000,10234382600,63600,63600,63700,63600,214
|
|
20240709,134900,10220765700,63600,63700,63700,63600,114
|
|
20240709,134800,10213504500,63700,63700,63700,63600,100
|
|
20240709,134700,10207135200,63700,63700,63700,63700,17
|
|
20240709,134600,10206052300,63700,63700,63700,63700,148
|
|
20240709,134500,10196624700,63600,63600,63600,63500,120
|
|
20240709,134400,10189004200,63600,63600,63700,63600,832
|
|
20240709,134300,10136088700,63600,63700,63700,63600,2083
|
|
20240709,134200,10003406000,63700,63700,63700,63700,106
|
|
20240709,134100,9996653800,63700,63700,63700,63700,11
|
|
20240709,134000,9995953100,63700,63700,63800,63700,990
|
|
20240709,133900,9932884100,63900,63700,63900,63700,43
|
|
20240709,133800,9930137300,63700,63800,63900,63700,198
|
|
20240709,133700,9917522200,63800,63800,63800,63800,11
|
|
20240709,133600,9916820400,63700,63700,63800,63700,43
|
|
20240709,133500,9914080000,63700,63800,63800,63700,106
|
|
20240709,133400,9907320900,63800,63800,63800,63800,221
|
|
20240709,133300,9893221100,63800,63800,63800,63800,97
|
|
20240709,133200,9887032500,63800,63800,63800,63800,147
|
|
20240709,133100,9877653900,63800,63900,63900,63800,22
|
|
20240709,133000,9876249700,63800,63700,63900,63700,135
|
|
20240709,132900,9867649200,63800,63900,63900,63700,1332
|
|
20240709,132800,9782594700,63900,64000,64000,63900,362
|
|
20240709,132700,9759426800,64000,64000,64000,64000,122
|
|
20240709,132600,9751618800,64000,64000,64000,64000,36
|
|
20240709,132500,9749314800,64000,64000,64000,64000,76
|
|
20240709,132400,9744450800,64000,64100,64100,64000,9
|
|
20240709,132300,9743874700,64000,64100,64200,64000,61
|
|
20240709,132200,9739966100,64100,64000,64100,64000,109
|
|
20240709,132100,9732985600,64000,64000,64000,64000,182
|
|
20240709,132000,9721337600,64000,64100,64200,64000,581
|
|
20240709,131900,9684095900,64100,64100,64100,64100,23
|
|
20240709,131800,9682621600,64100,64100,64100,64100,16
|
|
20240709,131700,9681596000,64100,64100,64100,64100,104
|
|
20240709,131600,9674929600,64100,64200,64200,64100,34
|
|
20240709,131500,9672749300,64200,64300,64300,64200,175
|
|
20240709,131400,9661511100,64300,64400,64400,64300,20
|
|
20240709,131300,9660224900,64300,64300,64300,64200,54
|
|
20240709,131200,9656754100,64400,64300,64400,64300,48
|
|
20240709,131100,9653667500,64300,64200,64300,64200,13
|
|
20240709,131000,9652832400,64200,64200,64400,64100,190
|
|
20240709,130900,9640651500,64100,64300,64300,64100,90
|
|
20240709,130800,9634875700,64200,64200,64200,64200,11
|
|
20240709,130700,9634169500,64200,64200,64200,64100,29
|
|
20240709,130600,9632308000,64400,64400,64400,64100,186
|
|
20240709,130500,9620332600,64400,64200,64400,64100,126
|
|
20240709,130400,9612236200,64200,64100,64200,64100,20
|
|
20240709,130300,9610952900,64100,64100,64100,64100,24
|
|
20240709,130200,9609414500,64100,64100,64100,64100,8
|
|
20240709,130100,9608901700,64200,64100,64200,64100,28
|
|
20240709,130000,9607104800,64100,64100,64100,64100,42
|
|
20240709,125900,9604412600,64100,64100,64200,64100,416
|
|
20240709,125800,9577708400,64100,64100,64100,64100,344
|
|
20240709,125700,9555658000,64100,64100,64100,64100,38
|
|
20240709,125600,9553222200,64200,64100,64300,64100,79
|
|
20240709,125500,9548150800,64100,64100,64100,64100,112
|
|
20240709,125400,9540971600,64100,64100,64200,64100,139
|
|
20240709,125300,9532049500,64100,64100,64100,64100,170
|
|
20240709,125200,9521152500,64100,64200,64200,64100,91
|
|
20240709,125100,9515319300,64100,64100,64100,64100,57
|
|
20240709,125000,9511665600,64100,64100,64100,64100,86
|
|
20240709,124900,9506153000,64100,64200,64200,64100,60
|
|
20240709,124800,9502302000,64100,64100,64100,64100,57
|
|
20240709,124700,9498648300,64200,64100,64200,64100,31
|
|
20240709,124600,9496661100,64100,64100,64100,64100,21
|
|
20240709,124500,9495315000,64100,64000,64100,64000,108
|
|
20240709,124400,9488398200,64100,63900,64100,63900,25
|
|
20240709,124300,9486799200,63900,63900,63900,63900,143
|
|
20240709,124200,9477661500,63900,64000,64000,63900,220
|
|
20240709,124100,9463583500,64000,63900,64000,63900,27
|
|
20240709,124000,9461858000,63900,64000,64200,63900,139
|
|
20240709,123900,9452970200,64000,64000,64000,64000,22
|
|
20240709,123800,9451562200,64000,64000,64100,64000,73
|
|
20240709,123700,9446889600,63900,64000,64000,63900,42
|
|
20240709,123600,9444201700,64000,64000,64000,64000,101
|
|
20240709,123500,9437737700,64000,64000,64100,63900,1147
|
|
20240709,123400,9364329400,64000,64000,64000,64000,92
|
|
20240709,123300,9358441400,64000,64000,64000,64000,27
|
|
20240709,123200,9356713400,64000,64000,64000,64000,17
|
|
20240709,123100,9355625400,64000,63900,64000,63900,199
|
|
20240709,123000,9342901600,63900,64000,64000,63900,277
|
|
20240709,122900,9325173800,64000,64000,64000,64000,9
|
|
20240709,122800,9324597800,64000,64000,64100,64000,28
|
|
20240709,122700,9322803800,64000,64000,64200,64000,25
|
|
20240709,122600,9321203600,64200,63900,64200,63900,87
|
|
20240709,122500,9315633300,63900,63900,63900,63900,64
|
|
20240709,122400,9311543700,63900,63900,63900,63900,247
|
|
20240709,122300,9295760400,64000,64000,64000,63900,208
|
|
20240709,122200,9282449400,64000,64000,64000,64000,6
|
|
20240709,122100,9282065400,64000,64000,64000,64000,37
|
|
20240709,122000,9279697400,64000,64100,64100,64000,66
|
|
20240709,121900,9275468900,64100,64000,64100,64000,511
|
|
20240709,121800,9242763000,64000,64000,64000,64000,92
|
|
20240709,121700,9236875000,64000,64000,64000,64000,38
|
|
20240709,121600,9234443000,64000,64000,64000,64000,61
|
|
20240709,121500,9230539000,64100,64100,64100,64100,246
|
|
20240709,121400,9214770400,64200,64100,64200,64100,24
|
|
20240709,121300,9213231900,64100,64100,64100,64100,8
|
|
20240709,121200,9212719100,64100,64100,64100,64100,52
|
|
20240709,121100,9209385900,64100,64100,64300,64100,110
|
|
20240709,121000,9202319700,64100,64100,64100,64100,162
|
|
20240709,120900,9191935500,64200,64200,64300,64100,196
|
|
20240709,120800,9179345700,64200,64200,64200,64200,13
|
|
20240709,120700,9178511100,64100,64200,64200,64100,42
|
|
20240709,120600,9175818200,64100,64100,64200,64100,19
|
|
20240709,120500,9174599800,64200,63900,64200,63900,54
|
|
20240709,120400,9171143000,63900,63900,64000,63900,219
|
|
20240709,120300,9157129000,63900,64000,64000,63900,715
|
|
20240709,120200,9111372000,64000,64000,64500,64000,402
|
|
20240709,120100,9085598300,64000,64200,64200,64000,2514
|
|
20240709,120000,8924426500,64200,64300,64300,64200,242
|
|
20240709,115900,8908872300,64300,64400,64400,64300,57
|
|
20240709,115800,8905206200,64300,64400,64400,64300,10
|
|
20240709,115700,8904563100,64400,64300,64400,64300,241
|
|
20240709,115600,8889043900,64300,64200,64300,64200,190
|
|
20240709,115500,8876837900,64300,64300,64300,64200,201
|
|
20240709,115400,8863924700,64300,64400,64400,64300,169
|
|
20240709,115300,8853048000,64400,64300,64400,64300,14
|
|
20240709,115200,8852147700,64300,64300,64300,64300,83
|
|
20240709,115100,8846810800,64300,64300,64300,64300,55
|
|
20240709,115000,8843274300,64400,64500,64500,64400,204
|
|
20240709,114900,8830135300,64500,64500,64500,64500,221
|
|
20240709,114800,8815880800,64600,64600,64600,64600,131
|
|
20240709,114700,8807418200,64500,64500,64500,64500,31
|
|
20240709,114600,8805418700,64500,64500,64600,64500,15
|
|
20240709,114500,8804451000,64600,64500,64600,64500,93
|
|
20240709,114400,8798452400,64500,64500,64500,64500,45
|
|
20240709,114300,8795549900,64500,64400,64600,64400,119
|
|
20240709,114200,8787871800,64600,64600,64600,64400,24
|
|
20240709,114100,8786322800,64400,64400,64500,64400,154
|
|
20240709,114000,8776400100,64400,64500,64500,64400,134
|
|
20240709,113900,8767766000,64600,64600,64600,64500,358
|
|
20240709,113800,8744640300,64600,64400,64600,64400,333
|
|
20240709,113700,8723138300,64400,64400,64500,64400,106
|
|
20240709,113600,8716304300,64400,64200,64400,64200,150
|
|
20240709,113500,8706644900,64200,64200,64300,64200,151
|
|
20240709,113400,8696948100,64300,64200,64300,64200,214
|
|
20240709,113300,8683195200,64300,64200,64300,64200,3
|
|
20240709,113200,8683002500,64200,64200,64300,64100,142
|
|
20240709,113100,8673879900,64100,64100,64100,64100,41
|
|
20240709,113000,8671251800,64000,64000,64100,64000,82
|
|
20240709,112900,8666003500,64000,64100,64300,64000,421
|
|
20240709,112800,8638964000,64100,64200,64300,64100,1544
|
|
20240709,112700,8539897800,64200,64300,64300,64200,760
|
|
20240709,112600,8491032100,64300,64300,64300,64300,91
|
|
20240709,112500,8485180800,64300,64300,64400,64300,166
|
|
20240709,112400,8474504500,64400,64400,64400,64400,1296
|
|
20240709,112300,8391042100,64400,64500,64500,64400,724
|
|
20240709,112200,8344351000,64500,64500,64500,64500,302
|
|
20240709,112100,8324872000,64500,64500,64500,64500,116
|
|
20240709,112000,8317390000,64500,64600,64700,64500,599
|
|
20240709,111900,8278701600,64600,64600,64700,64600,83
|
|
20240709,111800,8273339700,64600,64600,64700,64600,138
|
|
20240709,111700,8264413200,64600,64700,64700,64600,260
|
|
20240709,111600,8247601300,64600,64700,64700,64600,138
|
|
20240709,111500,8238682800,64700,64700,64700,64500,400
|
|
20240709,111400,8212843200,64800,64400,64800,64400,1119
|
|
20240709,111300,8140577500,64400,64500,64500,64400,336
|
|
20240709,111200,8118924300,64500,64500,64500,64500,79
|
|
20240709,111100,8113828800,64500,64600,64600,64500,267
|
|
20240709,111000,8096596300,64600,64400,64600,64400,472
|
|
20240709,110900,8066159900,64500,64500,64500,64500,452
|
|
20240709,110800,8037005900,64400,64600,64600,64400,620
|
|
20240709,110700,7997021300,64500,64600,64700,64500,263
|
|
20240709,110600,7980035500,64600,64700,64800,64600,2463
|
|
20240709,110500,7820882900,64700,64700,64700,64700,199
|
|
20240709,110400,7808007600,64800,64800,64800,64700,586
|
|
20240709,110300,7770066200,64700,64700,64800,64600,502
|
|
20240709,110200,7737563500,64700,64700,64800,64700,706
|
|
20240709,110100,7691884800,64700,65000,65000,64700,3379
|
|
20240709,110000,7472507300,65000,64800,65000,64700,2411
|
|
20240709,105900,7315928800,64800,64800,64900,64700,1030
|
|
20240709,105800,7249185200,64800,64800,64900,64700,1226
|
|
20240709,105700,7169758100,64800,64600,64800,64400,2741
|
|
20240709,105600,6992576800,64600,64500,64700,64500,2204
|
|
20240709,105500,6850171200,64400,64500,64500,64400,1161
|
|
20240709,105400,6775331000,64500,64400,64500,64300,568
|
|
20240709,105300,6738716800,64300,64400,64500,64300,560
|
|
20240709,105200,6702605400,64400,64200,64400,64200,2098
|
|
20240709,105100,6567625000,64100,64100,64200,64000,144
|
|
20240709,105000,6558389000,64200,64000,64200,64000,298
|
|
20240709,104900,6539298000,64100,64100,64100,64000,207
|
|
20240709,104800,6526030200,64100,64100,64200,64100,230
|
|
20240709,104700,6511280800,64100,64100,64200,64100,66
|
|
20240709,104600,6507048000,64000,64000,64100,64000,34
|
|
20240709,104500,6504869500,64000,64000,64200,64000,246
|
|
20240709,104400,6489113300,64000,64000,64200,64000,172
|
|
20240709,104300,6478100800,64000,64000,64100,63900,488
|
|
20240709,104200,6446866300,64000,64000,64200,64000,91
|
|
20240709,104100,6441037800,64000,64000,64200,64000,208
|
|
20240709,104000,6427705800,64000,64100,64200,64000,201
|
|
20240709,103900,6414827700,64100,64300,64300,64100,179
|
|
20240709,103800,6403326600,64400,64000,64400,64000,1077
|
|
20240709,103700,6334152300,64000,64000,64000,63900,154
|
|
20240709,103600,6324296400,64000,63900,64000,63900,106
|
|
20240709,103500,6317513600,64000,64100,64100,64000,1061
|
|
20240709,103400,6249542700,64100,64300,64300,64100,362
|
|
20240709,103300,6226301300,64100,64200,64300,64100,246
|
|
20240709,103200,6210509700,64200,64200,64200,64200,682
|
|
20240709,103100,6166725300,64200,64300,64300,64200,193
|
|
20240709,103000,6154319000,64300,64200,64300,64100,688
|
|
20240709,102900,6110183400,64300,64300,64300,64200,837
|
|
20240709,102800,6056369500,64200,64100,64300,64100,413
|
|
20240709,102700,6029857000,64100,64100,64200,63900,1063
|
|
20240709,102600,5961771400,64100,64100,64100,64000,459
|
|
20240709,102500,5932352700,64100,64100,64200,64000,353
|
|
20240709,102400,5909728700,64100,63900,64100,63800,1957
|
|
20240709,102300,5784767200,63900,64100,64200,63900,812
|
|
20240709,102200,5732746200,64100,63800,64200,63800,2330
|
|
20240709,102100,5583577100,63900,63400,64000,63400,2466
|
|
20240709,102000,5426477700,63400,63100,63400,63100,47
|
|
20240709,101900,5423508600,63100,63100,63500,63100,23
|
|
20240709,101800,5422056300,63400,63200,63400,63200,574
|
|
20240709,101700,5385690700,63000,63000,63100,62900,794
|
|
20240709,101600,5335688500,63000,63000,63000,63000,6
|
|
20240709,101500,5335310500,63100,63100,63300,63000,194
|
|
20240709,101400,5323061500,63000,63200,63200,63000,221
|
|
20240709,101300,5309101200,63200,63000,63200,63000,152
|
|
20240709,101200,5299525000,63000,63000,63300,63000,690
|
|
20240709,101100,5256047400,63000,62800,63000,62800,324
|
|
20240709,101000,5235674800,62800,63000,63200,62800,1419
|
|
20240709,100900,5146386200,63000,63000,63300,63000,223
|
|
20240709,100800,5132324200,63100,63100,63100,63000,349
|
|
20240709,100700,5110315300,63100,63200,63200,63000,604
|
|
20240709,100600,5072222800,63200,63200,63500,63100,767
|
|
20240709,100500,5023769200,63200,63400,63400,63200,139
|
|
20240709,100400,5014976200,63300,63300,63400,63300,185
|
|
20240709,100300,5003265000,63300,63300,63500,63300,191
|
|
20240709,100200,4991159500,63300,63100,63400,63100,155
|
|
20240709,100100,4981353500,63100,63400,63500,63100,1516
|
|
20240709,100000,4885470600,63400,63400,63600,63400,295
|
|
20240709,095900,4866755300,63400,63500,63600,63400,702
|
|
20240709,095800,4822147100,63600,63500,63600,63500,118
|
|
20240709,095700,4814652600,63400,63400,63500,63300,210
|
|
20240709,095600,4801321900,63300,63500,63500,63300,999
|
|
20240709,095500,4738053300,63500,63700,63700,63500,168
|
|
20240709,095400,4727377200,63700,63400,63700,63300,4520
|
|
20240709,095300,4440390600,63400,63300,63400,63300,34
|
|
20240709,095200,4438236300,63400,63300,63500,63300,571
|
|
20240709,095100,4402027700,63400,63300,63400,63300,176
|
|
20240709,095000,4390878000,63200,63300,63300,63200,255
|
|
20240709,094900,4374746000,63200,63200,63400,63200,585
|
|
20240709,094800,4337720100,63200,63100,63400,63100,1258
|
|
20240709,094700,4258165600,63100,63000,63100,63000,113
|
|
20240709,094600,4251043900,63000,62900,63100,62900,481
|
|
20240709,094500,4220732100,62900,62700,63000,62600,1521
|
|
20240709,094400,4125273100,62700,62700,62800,62700,349
|
|
20240709,094300,4103385300,62700,62800,62800,62700,315
|
|
20240709,094200,4083610800,62800,62700,62900,62700,134
|
|
20240709,094100,4075190500,62700,63000,63100,62700,778
|
|
20240709,094000,4026206600,63100,62700,63100,62500,820
|
|
20240709,093900,3974665200,62700,63000,63000,62700,158
|
|
20240709,093800,3964726100,63000,62700,63100,62500,3855
|
|
20240709,093700,3722057900,62400,62600,62700,62400,461
|
|
20240709,093600,3693248800,62700,62400,62800,62400,1046
|
|
20240709,093500,3627778000,62500,62400,62500,62400,378
|
|
20240709,093400,3604163300,62400,62500,62500,62400,897
|
|
20240709,093300,3548114700,62600,62600,62700,62500,523
|
|
20240709,093200,3515374500,62500,62400,62600,62400,499
|
|
20240709,093100,3484167600,62400,62500,62500,62300,976
|
|
20240709,093000,3423258700,62400,62500,62600,62400,734
|
|
20240709,092900,3377384100,62600,62300,62700,62300,902
|
|
20240709,092800,3321039700,62200,61900,62300,61700,1650
|
|
20240709,092700,3218866100,62000,62100,62200,61500,6798
|
|
20240709,092600,2798409800,62100,62200,62500,62000,5962
|
|
20240709,092500,2427597200,62200,62600,62600,62000,9918
|
|
20240709,092400,1811420200,62500,62900,62900,62400,2599
|
|
20240709,092300,1648581700,62900,63300,63400,62900,2633
|
|
20240709,092200,1482327800,63300,63200,63500,63000,3485
|
|
20240709,092100,1261867300,63200,63500,63500,63200,1959
|
|
20240709,092000,1137676800,63500,63900,63900,63500,2996
|
|
20240709,091900,946847600,64000,63800,64000,63800,228
|
|
20240709,091800,932276400,63900,64000,64000,63900,545
|
|
20240709,091700,897425000,64000,64000,64000,64000,137
|
|
20240709,091600,888657000,64000,63800,64100,63800,55
|
|
20240709,091500,885143600,63800,64600,64600,63800,641
|
|
20240709,091400,844138900,64300,64200,64700,64100,2506
|
|
20240709,091300,682777100,64100,63900,64100,63800,804
|
|
20240709,091200,631353600,63900,63700,63900,63600,732
|
|
20240709,091100,584686200,63700,63600,63800,63600,1007
|
|
20240709,091000,520572300,63600,63900,63900,63600,788
|
|
20240709,090900,470424100,64000,63700,64000,63700,136
|
|
20240709,090800,461758500,63700,64200,64200,63700,1482
|
|
20240709,090700,367026000,64200,64300,64300,64100,552
|
|
20240709,090600,331578800,64300,64200,64300,64200,216
|
|
20240709,090500,317711500,64200,64300,64400,64200,458
|
|
20240709,090400,288288500,64400,64100,64400,64100,944
|
|
20240709,090300,227597200,64000,64200,64200,63900,576
|
|
20240709,090200,190691800,64200,64000,64200,63900,434
|
|
20240709,090100,162908600,64000,64000,64000,63900,383
|
|
20240709,090000,138400900,64000,64200,64300,63800,2159
|