597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,185300,7834128900,63800,63800,63800,63800,0
|
|
20240710,185200,7834128900,63800,63800,63800,63800,0
|
|
20240710,185100,7834128900,63800,63800,63800,63800,0
|
|
20240710,185000,7834128900,63800,63800,63800,63800,0
|
|
20240710,184900,7834128900,63800,63800,63800,63800,0
|
|
20240710,184800,7834128900,63800,63800,63800,63800,0
|
|
20240710,184700,7834128900,63800,63800,63800,63800,0
|
|
20240710,184600,7834128900,63800,63800,63800,63800,0
|
|
20240710,184500,7834128900,63800,63800,63800,63800,0
|
|
20240710,184400,7834128900,63800,63800,63800,63800,0
|
|
20240710,184300,7834128900,63800,63800,63800,63800,0
|
|
20240710,184200,7834128900,63800,63800,63800,63800,0
|
|
20240710,184100,7834128900,63800,63800,63800,63800,0
|
|
20240710,184000,7834128900,63800,63800,63800,63800,0
|
|
20240710,183900,7834128900,63800,63800,63800,63800,0
|
|
20240710,183800,7834128900,63800,63800,63800,63800,0
|
|
20240710,183700,7834128900,63800,63800,63800,63800,0
|
|
20240710,183600,7834128900,63800,63800,63800,63800,0
|
|
20240710,183500,7834128900,63800,63800,63800,63800,0
|
|
20240710,183400,7834128900,63800,63800,63800,63800,0
|
|
20240710,183300,7834128900,63800,63800,63800,63800,0
|
|
20240710,183200,7834128900,63800,63800,63800,63800,0
|
|
20240710,183100,7834128900,63800,63800,63800,63800,0
|
|
20240710,183000,7834128900,63800,63800,63800,63800,0
|
|
20240710,182900,7834128900,63800,63800,63800,63800,0
|
|
20240710,182800,7834128900,63800,63800,63800,63800,0
|
|
20240710,182700,7834128900,63800,63800,63800,63800,0
|
|
20240710,182600,7834128900,63800,63800,63800,63800,0
|
|
20240710,182500,7834128900,63800,63800,63800,63800,0
|
|
20240710,182400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,182300,7834128900,63800,63800,63800,63800,0
|
|
20240710,182200,7834128900,63800,63800,63800,63800,0
|
|
20240710,182100,7834128900,63800,63800,63800,63800,0
|
|
20240710,182000,7834128900,63800,63800,63800,63800,0
|
|
20240710,181900,7834128900,63800,63800,63800,63800,0
|
|
20240710,181800,7834128900,63800,63800,63800,63800,0
|
|
20240710,181700,7834128900,63800,63800,63800,63800,0
|
|
20240710,181600,7834128900,63800,63800,63800,63800,0
|
|
20240710,181500,7834128900,63800,63800,63800,63800,0
|
|
20240710,181400,7834128900,63800,63800,63800,63800,0
|
|
20240710,181300,7834128900,63800,63800,63800,63800,0
|
|
20240710,181200,7834128900,63800,63800,63800,63800,0
|
|
20240710,181100,7834128900,63800,63800,63800,63800,0
|
|
20240710,181000,7834128900,63800,63800,63800,63800,0
|
|
20240710,180900,7834128900,63800,63800,63800,63800,0
|
|
20240710,180800,7834128900,63800,63800,63800,63800,0
|
|
20240710,180700,7834128900,63800,63800,63800,63800,0
|
|
20240710,180600,7834128900,63800,63800,63800,63800,0
|
|
20240710,180500,7834128900,63800,63800,63800,63800,0
|
|
20240710,180400,7834128900,63800,63800,63800,63800,0
|
|
20240710,180300,7834128900,63800,63800,63800,63800,0
|
|
20240710,180200,7834128900,63800,63800,63800,63800,0
|
|
20240710,180100,7834128900,63800,63800,63800,63800,0
|
|
20240710,180000,7834128900,63800,63800,63800,63800,0
|
|
20240710,175900,7834128900,63800,63800,63800,63800,0
|
|
20240710,175800,7834128900,63800,63800,63800,63800,0
|
|
20240710,175700,7834128900,63800,63800,63800,63800,0
|
|
20240710,175600,7834128900,63800,63800,63800,63800,0
|
|
20240710,175500,7834128900,63800,63800,63800,63800,0
|
|
20240710,175400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,175300,7834128900,63800,63800,63800,63800,0
|
|
20240710,175200,7834128900,63800,63800,63800,63800,0
|
|
20240710,175100,7834128900,63800,63800,63800,63800,0
|
|
20240710,175000,7834128900,63800,63800,63800,63800,0
|
|
20240710,174900,7834128900,63800,63800,63800,63800,0
|
|
20240710,174800,7834128900,63800,63800,63800,63800,0
|
|
20240710,174700,7834128900,63800,63800,63800,63800,0
|
|
20240710,174600,7834128900,63800,63800,63800,63800,0
|
|
20240710,174500,7834128900,63800,63800,63800,63800,0
|
|
20240710,174400,7834128900,63800,63800,63800,63800,0
|
|
20240710,174300,7834128900,63800,63800,63800,63800,0
|
|
20240710,174200,7834128900,63800,63800,63800,63800,0
|
|
20240710,174100,7834128900,63800,63800,63800,63800,0
|
|
20240710,174000,7834128900,63800,63800,63800,63800,0
|
|
20240710,173900,7834128900,63800,63800,63800,63800,0
|
|
20240710,173800,7834128900,63800,63800,63800,63800,0
|
|
20240710,173700,7834128900,63800,63800,63800,63800,0
|
|
20240710,173600,7834128900,63800,63800,63800,63800,0
|
|
20240710,173500,7834128900,63800,63800,63800,63800,0
|
|
20240710,173400,7834128900,63800,63800,63800,63800,0
|
|
20240710,173300,7834128900,63800,63800,63800,63800,0
|
|
20240710,173200,7834128900,63800,63800,63800,63800,0
|
|
20240710,173100,7834128900,63800,63800,63800,63800,0
|
|
20240710,173000,7834128900,63800,63800,63800,63800,0
|
|
20240710,172900,7834128900,63800,63800,63800,63800,0
|
|
20240710,172800,7834128900,63800,63800,63800,63800,0
|
|
20240710,172700,7834128900,63800,63800,63800,63800,0
|
|
20240710,172600,7834128900,63800,63800,63800,63800,0
|
|
20240710,172500,7834128900,63800,63800,63800,63800,0
|
|
20240710,172400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,172300,7834128900,63800,63800,63800,63800,0
|
|
20240710,172200,7834128900,63800,63800,63800,63800,0
|
|
20240710,172100,7834128900,63800,63800,63800,63800,0
|
|
20240710,172000,7834128900,63800,63800,63800,63800,0
|
|
20240710,171900,7834128900,63800,63800,63800,63800,0
|
|
20240710,171800,7834128900,63800,63800,63800,63800,0
|
|
20240710,171700,7834128900,63800,63800,63800,63800,0
|
|
20240710,171600,7834128900,63800,63800,63800,63800,0
|
|
20240710,171500,7834128900,63800,63800,63800,63800,0
|
|
20240710,171400,7834128900,63800,63800,63800,63800,0
|
|
20240710,171300,7834128900,63800,63800,63800,63800,0
|
|
20240710,171200,7834128900,63800,63800,63800,63800,0
|
|
20240710,171100,7834128900,63800,63800,63800,63800,0
|
|
20240710,171000,7834128900,63800,63800,63800,63800,0
|
|
20240710,170900,7834128900,63800,63800,63800,63800,0
|
|
20240710,170800,7834128900,63800,63800,63800,63800,0
|
|
20240710,170700,7834128900,63800,63800,63800,63800,0
|
|
20240710,170600,7834128900,63800,63800,63800,63800,0
|
|
20240710,170500,7834128900,63800,63800,63800,63800,0
|
|
20240710,170400,7834128900,63800,63800,63800,63800,0
|
|
20240710,170300,7834128900,63800,63800,63800,63800,0
|
|
20240710,170200,7834128900,63800,63800,63800,63800,0
|
|
20240710,170100,7834128900,63800,63800,63800,63800,0
|
|
20240710,170000,7834128900,63800,63800,63800,63800,0
|
|
20240710,165900,7834128900,63800,63800,63800,63800,0
|
|
20240710,165800,7834128900,63800,63800,63800,63800,0
|
|
20240710,165700,7834128900,63800,63800,63800,63800,0
|
|
20240710,165600,7834128900,63800,63800,63800,63800,0
|
|
20240710,165500,7834128900,63800,63800,63800,63800,0
|
|
20240710,165400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,165300,7834128900,63800,63800,63800,63800,0
|
|
20240710,165200,7834128900,63800,63800,63800,63800,0
|
|
20240710,165100,7834128900,63800,63800,63800,63800,0
|
|
20240710,165000,7834128900,63800,63800,63800,63800,0
|
|
20240710,164900,7834128900,63800,63800,63800,63800,0
|
|
20240710,164800,7834128900,63800,63800,63800,63800,0
|
|
20240710,164700,7834128900,63800,63800,63800,63800,0
|
|
20240710,164600,7834128900,63800,63800,63800,63800,0
|
|
20240710,164500,7834128900,63800,63800,63800,63800,0
|
|
20240710,164400,7834128900,63800,63800,63800,63800,0
|
|
20240710,164300,7834128900,63800,63800,63800,63800,0
|
|
20240710,164200,7834128900,63800,63800,63800,63800,0
|
|
20240710,164100,7834128900,63800,63800,63800,63800,0
|
|
20240710,164000,7834128900,63800,63800,63800,63800,0
|
|
20240710,163900,7834128900,63800,63800,63800,63800,0
|
|
20240710,163800,7834128900,63800,63800,63800,63800,0
|
|
20240710,163700,7834128900,63800,63800,63800,63800,0
|
|
20240710,163600,7834128900,63800,63800,63800,63800,0
|
|
20240710,163500,7834128900,63800,63800,63800,63800,0
|
|
20240710,163400,7834128900,63800,63800,63800,63800,0
|
|
20240710,163300,7834128900,63800,63800,63800,63800,0
|
|
20240710,163200,7834128900,63800,63800,63800,63800,0
|
|
20240710,163100,7834128900,63800,63800,63800,63800,0
|
|
20240710,163000,7834128900,63800,63800,63800,63800,0
|
|
20240710,162900,7834128900,63800,63800,63800,63800,0
|
|
20240710,162800,7834128900,63800,63800,63800,63800,0
|
|
20240710,162700,7834128900,63800,63800,63800,63800,0
|
|
20240710,162600,7834128900,63800,63800,63800,63800,0
|
|
20240710,162500,7834128900,63800,63800,63800,63800,0
|
|
20240710,162400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,162300,7834128900,63800,63800,63800,63800,0
|
|
20240710,162200,7834128900,63800,63800,63800,63800,0
|
|
20240710,162100,7834128900,63800,63800,63800,63800,0
|
|
20240710,162000,7834128900,63800,63800,63800,63800,0
|
|
20240710,161900,7834128900,63800,63800,63800,63800,0
|
|
20240710,161800,7834128900,63800,63800,63800,63800,0
|
|
20240710,161700,7834128900,63800,63800,63800,63800,0
|
|
20240710,161600,7834128900,63800,63800,63800,63800,0
|
|
20240710,161500,7834128900,63800,63800,63800,63800,0
|
|
20240710,161400,7834128900,63800,63800,63800,63800,0
|
|
20240710,161300,7834128900,63800,63800,63800,63800,0
|
|
20240710,161200,7834128900,63800,63800,63800,63800,0
|
|
20240710,161100,7834128900,63800,63800,63800,63800,0
|
|
20240710,161000,7834128900,63800,63800,63800,63800,0
|
|
20240710,160900,7834128900,63800,63800,63800,63800,0
|
|
20240710,160800,7834128900,63800,63800,63800,63800,0
|
|
20240710,160700,7834128900,63800,63800,63800,63800,0
|
|
20240710,160600,7834128900,63800,63800,63800,63800,0
|
|
20240710,160500,7834128900,63800,63800,63800,63800,0
|
|
20240710,160400,7834128900,63800,63800,63800,63800,0
|
|
20240710,160300,7834128900,63800,63800,63800,63800,0
|
|
20240710,160200,7834128900,63800,63800,63800,63800,0
|
|
20240710,160100,7834128900,63800,63800,63800,63800,0
|
|
20240710,160000,7834128900,63800,63800,63800,63800,0
|
|
20240710,155900,7834128900,63800,63800,63800,63800,0
|
|
20240710,155800,7834128900,63800,63800,63800,63800,0
|
|
20240710,155700,7834128900,63800,63800,63800,63800,0
|
|
20240710,155600,7834128900,63800,63800,63800,63800,0
|
|
20240710,155500,7834128900,63800,63800,63800,63800,0
|
|
20240710,155400,7834128900,63800,63800,63800,63800,2217
|
|
20240710,155300,7834128900,63800,63800,63800,63800,0
|
|
20240710,155200,7834128900,63800,63800,63800,63800,0
|
|
20240710,155100,7834128900,63800,63800,63800,63800,0
|
|
20240710,155000,7834128900,63800,63800,63800,63800,0
|
|
20240710,154900,7834128900,63800,63800,63800,63800,0
|
|
20240710,154800,7834128900,63800,63800,63800,63800,0
|
|
20240710,154700,7834128900,63800,63800,63800,63800,0
|
|
20240710,154600,7834128900,63800,63800,63800,63800,0
|
|
20240710,154500,7834128900,63800,63800,63800,63800,0
|
|
20240710,154400,7834128900,63800,63800,63800,63800,0
|
|
20240710,154300,7834128900,63800,63800,63800,63800,0
|
|
20240710,154200,7834128900,63800,63800,63800,63800,0
|
|
20240710,154100,7834128900,63800,63800,63800,63800,0
|
|
20240710,154000,7834128900,63800,63800,63800,63800,0
|
|
20240710,153900,7834128900,63800,63800,63800,63800,0
|
|
20240710,153800,7834128900,63800,63800,63800,63800,0
|
|
20240710,153700,7834128900,63800,63800,63800,63800,0
|
|
20240710,153600,7834128900,63800,63800,63800,63800,0
|
|
20240710,153500,7834128900,63800,63800,63800,63800,0
|
|
20240710,153400,7834128900,63800,63800,63800,63800,0
|
|
20240710,153300,7834128900,63800,63800,63800,63800,0
|
|
20240710,153200,7834128900,63800,63800,63800,63800,0
|
|
20240710,153100,7834128900,63800,63800,63800,63800,0
|
|
20240710,153000,7834128900,63800,63800,63800,63800,2217
|
|
20240710,152900,7692684300,63800,63800,63800,63800,0
|
|
20240710,152800,7692684300,63800,63800,63800,63800,0
|
|
20240710,152700,7692684300,63800,63800,63800,63800,0
|
|
20240710,152600,7692684300,63800,63800,63800,63800,0
|
|
20240710,152500,7692684300,63800,63800,63800,63800,0
|
|
20240710,152400,7692684300,63800,63800,63800,63800,0
|
|
20240710,152300,7692684300,63800,63800,63800,63800,0
|
|
20240710,152200,7692684300,63800,63800,63800,63800,0
|
|
20240710,152100,7692684300,63800,63800,63800,63800,0
|
|
20240710,152000,7692684300,63800,63800,63800,63800,0
|
|
20240710,151900,7692684300,63800,63700,63800,63600,755
|
|
20240710,151800,7644597000,63700,63600,63700,63600,56
|
|
20240710,151700,7641034400,63700,63600,63700,63600,156
|
|
20240710,151600,7631102500,63700,63600,63700,63600,272
|
|
20240710,151500,7613802900,63600,63600,63600,63600,71
|
|
20240710,151400,7609287300,63600,63600,63700,63600,622
|
|
20240710,151300,7569723700,63600,63600,63600,63600,385
|
|
20240710,151200,7545237700,63600,63600,63700,63600,103
|
|
20240710,151100,7538686700,63700,63600,63700,63500,452
|
|
20240710,151000,7509949500,63600,63600,63600,63600,579
|
|
20240710,150900,7473125100,63600,63700,63700,63600,823
|
|
20240710,150800,7420772900,63700,63600,63700,63600,282
|
|
20240710,150700,7402817200,63600,63600,63700,63600,942
|
|
20240710,150600,7342896000,63600,63600,63700,63600,460
|
|
20240710,150500,7313635700,63600,63600,63700,63600,95
|
|
20240710,150400,7307588700,63600,63600,63700,63600,153
|
|
20240710,150300,7297857200,63700,63700,63700,63600,495
|
|
20240710,150200,7266366900,63700,63700,63700,63600,352
|
|
20240710,150100,7243948600,63700,63700,63700,63600,147
|
|
20240710,150000,7234595100,63600,63800,63800,63600,260
|
|
20240710,145900,7218039300,63700,63700,63800,63700,31
|
|
20240710,145800,7216063100,63600,63700,63700,63600,31
|
|
20240710,145700,7214088600,63700,63700,63700,63600,352
|
|
20240710,145600,7191681700,63700,63800,63800,63700,78
|
|
20240710,145500,7186712200,63700,63800,63800,63700,97
|
|
20240710,145400,7180524800,63800,64000,64000,63700,358
|
|
20240710,145300,7157679000,64000,63800,64000,63700,438
|
|
20240710,145200,7129681100,63800,63800,63900,63800,296
|
|
20240710,145100,7110771700,64000,63800,64000,63600,860
|
|
20240710,145000,7055933900,63800,63800,63900,63800,233
|
|
20240710,144900,7041046400,63800,63700,63800,63700,26
|
|
20240710,144800,7039388400,63800,63800,63800,63700,494
|
|
20240710,144700,7007877900,63800,63700,63800,63700,31
|
|
20240710,144600,7005902100,63700,63700,63800,63700,332
|
|
20240710,144500,6984740200,63700,63700,63800,63700,287
|
|
20240710,144400,6966456800,63700,63800,63800,63700,25
|
|
20240710,144300,6964862100,63800,63800,63800,63700,42
|
|
20240710,144200,6962182700,63700,63800,63800,63700,276
|
|
20240710,144100,6944591200,63900,63800,63900,63800,371
|
|
20240710,144000,6920919400,63700,63700,63700,63700,9
|
|
20240710,143900,6920346100,63700,63700,63700,63600,387
|
|
20240710,143800,6895720300,63800,63700,63800,63700,86
|
|
20240710,143700,6890239500,63800,63700,63800,63600,424
|
|
20240710,143600,6863227000,63600,63600,63700,63600,295
|
|
20240710,143500,6844463100,63600,63700,63700,63600,117
|
|
20240710,143400,6837010400,63800,63800,63800,63800,0
|
|
20240710,143300,6837010400,63800,63800,63900,63500,3793
|
|
20240710,143200,6596007600,63800,63900,63900,63700,67
|
|
20240710,143100,6591731800,63700,63800,63800,63700,123
|
|
20240710,143000,6583894500,63700,63900,63900,63700,310
|
|
20240710,142900,6564135700,63900,63800,63900,63800,41
|
|
20240710,142800,6561518600,63900,63900,63900,63800,39
|
|
20240710,142700,6559026900,63800,63800,63800,63700,371
|
|
20240710,142600,6535370000,63800,63900,63900,63800,45
|
|
20240710,142500,6532494900,63900,63900,63900,63800,27
|
|
20240710,142400,6530769800,63900,63800,63900,63800,297
|
|
20240710,142300,6511814900,63800,63900,64000,63800,235
|
|
20240710,142200,6496796600,63800,63900,63900,63800,12
|
|
20240710,142100,6496030100,63900,63800,64000,63700,299
|
|
20240710,142000,6476961100,63900,63800,63900,63800,149
|
|
20240710,141900,6467440500,63800,63900,63900,63700,32
|
|
20240710,141800,6465398200,63900,63800,63900,63600,322
|
|
20240710,141700,6444894200,63900,63800,63900,63800,13
|
|
20240710,141600,6444063600,63700,63900,63900,63700,42
|
|
20240710,141500,6441383200,63800,63700,63800,63700,281
|
|
20240710,141400,6423481300,63900,63700,63900,63700,329
|
|
20240710,141300,6402495300,63700,63800,63800,63700,165
|
|
20240710,141200,6391968600,63700,63700,63700,63600,462
|
|
20240710,141100,6362572700,63700,63800,63800,63600,71
|
|
20240710,141000,6358049100,63700,63800,63800,63600,112
|
|
20240710,140900,6350923100,63800,63700,63800,63600,313
|
|
20240710,140800,6331012900,63800,63600,63800,63600,31
|
|
20240710,140700,6329038900,63800,63800,63800,63600,51
|
|
20240710,140600,6325785300,63600,63700,63700,63600,258
|
|
20240710,140500,6309366600,63700,63700,63800,63700,51
|
|
20240710,140400,6306115100,63700,63700,63700,63700,34
|
|
20240710,140300,6303949300,63600,63700,63700,63600,286
|
|
20240710,140200,6285740000,63700,63700,63800,63700,176
|
|
20240710,140100,6274527500,63800,63800,63800,63700,24
|
|
20240710,140000,6272996600,63800,63700,63800,63600,331
|
|
20240710,135900,6251918500,63700,63700,63800,63700,45
|
|
20240710,135800,6249050600,63700,63800,63800,63700,108
|
|
20240710,135700,6242170300,63700,63700,63800,63700,548
|
|
20240710,135600,6207261900,63700,63700,63800,63700,124
|
|
20240710,135500,6199360400,63700,63800,63800,63700,27
|
|
20240710,135400,6197638200,63600,63600,63700,63600,379
|
|
20240710,135300,6173531800,63700,63600,63700,63600,58
|
|
20240710,135200,6169839500,63600,63700,63800,63600,49
|
|
20240710,135100,6166716700,63600,63600,63600,63500,266
|
|
20240710,135000,6149823200,63500,63600,63700,63500,388
|
|
20240710,134900,6125161000,63600,63800,63800,63600,256
|
|
20240710,134800,6108861800,63600,63600,63600,63600,261
|
|
20240710,134700,6092262200,63800,63600,63800,63600,63
|
|
20240710,134600,6088251100,63600,63800,63800,63600,10
|
|
20240710,134500,6087613300,63600,63700,63700,63600,510
|
|
20240710,134400,6055165700,63800,63600,63800,63600,32
|
|
20240710,134300,6053127700,63800,63800,63900,63800,31
|
|
20240710,134200,6051148400,63600,63800,63800,63600,265
|
|
20240710,134100,6034290600,63800,63800,63800,63800,15
|
|
20240710,134000,6033333600,63700,63700,63700,63700,19
|
|
20240710,133900,6032123300,63700,63700,63700,63600,294
|
|
20240710,133800,6013415000,63800,63700,63800,63700,24
|
|
20240710,133700,6011884300,63700,63700,63700,63700,18
|
|
20240710,133600,6010737700,63700,63800,63800,63700,337
|
|
20240710,133500,5989269200,63800,63800,63800,63800,62
|
|
20240710,133400,5985313600,63800,63800,63900,63700,280
|
|
20240710,133300,5967451300,63700,63900,63900,63700,367
|
|
20240710,133200,5944036100,63900,63900,63900,63800,9
|
|
20240710,133100,5943461100,63900,63800,63900,63800,24
|
|
20240710,133000,5941929300,63800,64000,64000,63800,400
|
|
20240710,132900,5916389500,63900,63900,63900,63900,37
|
|
20240710,132800,5914025200,63900,63900,63900,63900,110
|
|
20240710,132700,5906996200,63900,63800,63900,63700,656
|
|
20240710,132600,5865158200,63800,63800,63800,63700,59
|
|
20240710,132500,5861398600,63800,63700,63800,63700,27
|
|
20240710,132400,5859677200,63700,63700,63900,63600,170
|
|
20240710,132300,5848844500,63700,63700,63700,63700,15
|
|
20240710,132200,5847889000,63700,63700,63700,63600,143
|
|
20240710,132100,5838792400,63600,63600,63600,63600,145
|
|
20240710,132000,5829570400,63800,63600,63800,63600,16
|
|
20240710,131900,5828549800,63700,63700,63700,63700,5
|
|
20240710,131800,5828231300,63600,63700,63700,63600,148
|
|
20240710,131700,5818815700,63700,63700,63700,63700,206
|
|
20240710,131600,5805693500,63700,63900,63900,63700,24
|
|
20240710,131500,5804161700,63700,63900,63900,63700,191
|
|
20240710,131400,5791994100,63800,63800,63800,63800,31
|
|
20240710,131300,5790016300,63700,63700,63700,63700,23
|
|
20240710,131200,5788551200,63700,63800,63800,63700,162
|
|
20240710,131100,5778230300,63700,63700,63700,63700,22
|
|
20240710,131000,5776828900,63700,63700,63700,63700,11
|
|
20240710,130900,5776128200,63700,63700,63700,63700,187
|
|
20240710,130800,5764216300,63700,63700,63700,63700,33
|
|
20240710,130700,5762114200,63700,63700,63800,63700,33
|
|
20240710,130600,5760010600,63700,63800,63800,63700,152
|
|
20240710,130500,5750327700,63700,63800,63800,63700,16
|
|
20240710,130400,5749307000,63800,63800,63800,63800,290
|
|
20240710,130300,5730805000,63800,63800,63900,63800,8
|
|
20240710,130200,5730294400,63700,63900,63900,63700,853
|
|
20240710,130100,5675855000,63900,63800,63900,63800,183
|
|
20240710,130000,5664162200,63800,63900,63900,63800,66
|
|
20240710,125900,5659951300,63800,63900,63900,63800,44
|
|
20240710,125800,5657143600,63900,63800,63900,63800,17
|
|
20240710,125700,5656057400,63800,63800,63800,63800,83
|
|
20240710,125600,5650762000,64000,64000,64000,64000,7
|
|
20240710,125500,5650314000,64000,63900,64000,63900,5
|
|
20240710,125400,5649994300,64000,63800,64000,63700,186
|
|
20240710,125300,5638131700,63800,63900,63900,63800,58
|
|
20240710,125200,5634430700,63700,63700,63800,63700,51
|
|
20240710,125100,5631179700,63700,63700,63700,63700,69
|
|
20240710,125000,5626784400,63800,63800,63800,63800,56
|
|
20240710,124900,5623211600,63800,63700,63900,63700,241
|
|
20240710,124800,5607844200,63700,63800,63800,63700,260
|
|
20240710,124700,5591277900,63800,63800,63800,63800,104
|
|
20240710,124600,5584642700,63800,63800,63800,63800,24
|
|
20240710,124500,5583111500,63800,63700,63900,63700,106
|
|
20240710,124400,5576356000,63700,63700,63700,63700,19
|
|
20240710,124300,5575145700,63700,63800,63800,63700,13
|
|
20240710,124200,5574317500,63700,63800,63800,63700,246
|
|
20240710,124100,5558646300,63800,63800,63800,63800,23
|
|
20240710,124000,5557178900,63900,63800,63900,63800,38
|
|
20240710,123900,5554753000,63800,63900,63900,63800,301
|
|
20240710,123800,5535543700,63800,63900,63900,63800,20
|
|
20240710,123700,5534267500,63900,63900,63900,63900,10
|
|
20240710,123600,5533628500,63800,63800,63900,63800,339
|
|
20240710,123500,5511998800,63800,63800,63800,63800,43
|
|
20240710,123400,5509255400,63800,63800,63800,63800,18
|
|
20240710,123300,5508107000,63800,63800,63900,63800,79
|
|
20240710,123200,5503065900,63900,63900,63900,63900,4
|
|
20240710,123100,5502810300,63900,63800,63900,63800,42
|
|
20240710,123000,5500128800,63800,63800,63800,63800,67
|
|
20240710,122900,5495854200,63800,63800,63800,63800,0
|
|
20240710,122800,5495854200,63800,63800,63800,63800,29
|
|
20240710,122700,5494004000,64000,63800,64000,63800,82
|
|
20240710,122600,5488769400,63900,63900,63900,63900,1
|
|
20240710,122500,5488705500,64100,63800,64100,63800,20
|
|
20240710,122400,5487428900,63800,64000,64000,63800,623
|
|
20240710,122300,5447647800,64000,64200,64200,64000,47
|
|
20240710,122200,5444636800,64000,64000,64000,64000,19
|
|
20240710,122100,5443420800,64000,63900,64000,63900,79
|
|
20240710,122000,5438372200,63900,63900,63900,63900,89
|
|
20240710,121900,5432685100,63900,64000,64000,63900,176
|
|
20240710,121800,5421432900,64200,64000,64200,64000,137
|
|
20240710,121700,5412656500,64000,64000,64000,64000,5
|
|
20240710,121600,5412336500,64000,64000,64000,64000,18
|
|
20240710,121500,5411184500,63900,64100,64200,63900,86
|
|
20240710,121400,5405684500,64100,63800,64200,63800,735
|
|
20240710,121300,5358781000,63800,64000,64000,63800,1132
|
|
20240710,121200,5286500200,64000,64100,64200,64000,118
|
|
20240710,121100,5278940500,64000,64000,64000,64000,0
|
|
20240710,121000,5278940500,64000,64100,64300,64000,292
|
|
20240710,120900,5260228300,64100,64200,64300,64100,344
|
|
20240710,120800,5238145500,64200,64300,64300,64200,36
|
|
20240710,120700,5235831000,64200,64200,64200,64200,0
|
|
20240710,120600,5235831000,64200,64200,64200,64200,88
|
|
20240710,120500,5230181400,64200,64300,64300,64200,107
|
|
20240710,120400,5223301600,64200,64200,64200,64100,122
|
|
20240710,120300,5215469300,64200,64300,64300,64200,365
|
|
20240710,120200,5192034300,64200,64300,64300,64200,4
|
|
20240710,120100,5191777400,64300,64300,64300,64300,0
|
|
20240710,120000,5191777400,64300,64100,64300,64100,108
|
|
20240710,115900,5184851600,64100,64100,64200,64100,40
|
|
20240710,115800,5182287500,64300,64400,64400,64300,107
|
|
20240710,115700,5175407200,64400,64200,64400,64100,294
|
|
20240710,115600,5156516500,64200,64200,64200,64100,29
|
|
20240710,115500,5154655200,64100,64100,64200,64100,15
|
|
20240710,115400,5153693200,64100,64100,64100,64100,92
|
|
20240710,115300,5147796000,64100,64200,64200,64100,79
|
|
20240710,115200,5142731800,64100,64400,64400,64100,29
|
|
20240710,115100,5140865100,64400,64000,64400,63900,670
|
|
20240710,115000,5097855700,64100,64000,64100,63900,35
|
|
20240710,114900,5095614300,64000,64000,64000,63900,26
|
|
20240710,114800,5093950400,64100,64000,64100,63900,223
|
|
20240710,114700,5079680300,64000,63900,64100,63900,77
|
|
20240710,114600,5074753300,63900,63900,64000,63900,102
|
|
20240710,114500,5068230500,63900,64000,64000,63900,106
|
|
20240710,114400,5061456600,63900,63900,64000,63900,24
|
|
20240710,114300,5059922900,64000,64000,64000,64000,28
|
|
20240710,114200,5058130900,63900,64000,64000,63900,145
|
|
20240710,114100,5048860100,64000,64000,64000,63900,154
|
|
20240710,114000,5039004400,64000,64000,64000,63900,15
|
|
20240710,113900,5038045200,63900,64000,64000,63900,114
|
|
20240710,113800,5030759600,64000,63900,64000,63900,27
|
|
20240710,113700,5029032800,63900,63900,63900,63900,4
|
|
20240710,113600,5028777200,63900,63900,63900,63900,106
|
|
20240710,113500,5022003800,63900,63700,63900,63600,689
|
|
20240710,113400,4978107500,63700,63700,63700,63600,62
|
|
20240710,113300,4974158400,63600,63600,63700,63600,512
|
|
20240710,113200,4941595100,63700,63700,63700,63700,68
|
|
20240710,113100,4937263500,63700,63700,63700,63600,72
|
|
20240710,113000,4932678100,63600,63700,63700,63600,110
|
|
20240710,112900,4925680800,63700,63600,63700,63600,53
|
|
20240710,112800,4922305000,63600,63600,63600,63600,29
|
|
20240710,112700,4920460600,63600,63700,63700,63600,151
|
|
20240710,112600,4910850500,63700,63800,63800,63700,55
|
|
20240710,112500,4907344800,63700,63700,63800,63600,64
|
|
20240710,112400,4903268900,63600,63600,63600,63600,172
|
|
20240710,112300,4892329700,63700,63700,63700,63700,26
|
|
20240710,112200,4890673500,63700,63700,63700,63600,44
|
|
20240710,112100,4887871100,63700,63700,63700,63600,213
|
|
20240710,112000,4874311300,63700,63700,63700,63600,93
|
|
20240710,111900,4868389900,63600,63600,63600,63600,6
|
|
20240710,111800,4868008300,63700,63600,63700,63600,121
|
|
20240710,111700,4860307500,63700,63700,63700,63600,63
|
|
20240710,111600,4856297000,63700,63700,63800,63700,64
|
|
20240710,111500,4852218700,63700,63800,63800,63700,182
|
|
20240710,111400,4840613300,63800,63800,63800,63800,43
|
|
20240710,111300,4837869900,63900,63700,63900,63600,125
|
|
20240710,111200,4829913700,63600,63800,63800,63600,521
|
|
20240710,111100,4796756900,63800,63900,63900,63700,676
|
|
20240710,111000,4753650200,63900,63900,63900,63900,87
|
|
20240710,110900,4748090900,64100,63900,64100,63900,540
|
|
20240710,110800,4713581300,63900,63900,64000,63900,331
|
|
20240710,110700,4692429400,63900,64000,64100,63900,256
|
|
20240710,110600,4676056600,63900,64000,64000,63900,254
|
|
20240710,110500,4659825900,63900,63900,63900,63900,11
|
|
20240710,110400,4659123000,64000,64000,64000,64000,272
|
|
20240710,110300,4641715000,64100,64300,64300,64100,1504
|
|
20240710,110200,4545072800,64400,64300,64400,64300,103
|
|
20240710,110100,4538448400,64300,64300,64300,64300,51
|
|
20240710,110000,4535169100,64300,64300,64400,64300,416
|
|
20240710,105900,4508418800,64400,64400,64400,64300,104
|
|
20240710,105800,4501723500,64400,64400,64400,64300,261
|
|
20240710,105700,4484935700,64300,64300,64400,64300,129
|
|
20240710,105600,4476638400,64400,64400,64400,64300,321
|
|
20240710,105500,4455979900,64400,64400,64400,64300,134
|
|
20240710,105400,4447351300,64300,64400,64400,64300,119
|
|
20240710,105300,4439696600,64400,64300,64400,64300,198
|
|
20240710,105200,4426964300,64400,64400,64400,64300,107
|
|
20240710,105100,4420081600,64300,64500,64500,64300,163
|
|
20240710,105000,4409580800,64500,64400,64500,64400,16
|
|
20240710,104900,4408548900,64400,64500,64500,64400,238
|
|
20240710,104800,4393217300,64400,64500,64500,64400,105
|
|
20240710,104700,4386452200,64500,64500,64500,64400,37
|
|
20240710,104600,4384065800,64500,64400,64500,64400,41
|
|
20240710,104500,4381423700,64500,64600,64600,64400,121
|
|
20240710,104400,4373625000,64500,64600,64600,64500,271
|
|
20240710,104300,4356143400,64500,64400,64600,64400,94
|
|
20240710,104200,4350076300,64400,64500,64600,64400,543
|
|
20240710,104100,4315050700,64500,64600,64600,64500,56
|
|
20240710,104000,4311437000,64500,64500,64600,64500,128
|
|
20240710,103900,4303170700,64600,64600,64600,64500,100
|
|
20240710,103800,4296718000,64600,64600,64600,64500,115
|
|
20240710,103700,4289289100,64600,64600,64600,64500,113
|
|
20240710,103600,4281995000,64600,64600,64600,64500,176
|
|
20240710,103500,4270635300,64500,64600,64600,64500,100
|
|
20240710,103400,4264180800,64500,64500,64600,64500,264
|
|
20240710,103300,4247151700,64600,64500,64600,64400,345
|
|
20240710,103200,4224904300,64500,64500,64600,64500,159
|
|
20240710,103100,4214645100,64600,64400,64600,64400,104
|
|
20240710,103000,4207940900,64500,64400,64500,64400,121
|
|
20240710,102900,4200145800,64500,64500,64500,64400,123
|
|
20240710,102800,4192212400,64500,64600,64600,64400,167
|
|
20240710,102700,4181443100,64500,64400,64500,64300,295
|
|
20240710,102600,4162430100,64400,64200,64400,64200,539
|
|
20240710,102500,4127723100,64200,64300,64400,64200,185
|
|
20240710,102400,4115837500,64300,64400,64400,64200,144
|
|
20240710,102300,4106580000,64400,64300,64400,64300,407
|
|
20240710,102200,4080402200,64300,64200,64300,64200,84
|
|
20240710,102100,4075003000,64200,64300,64300,64200,296
|
|
20240710,102000,4055996800,64300,64200,64400,64200,66
|
|
20240710,101900,4051748800,64300,64300,64400,64300,101
|
|
20240710,101800,4045253800,64300,64300,64300,64200,165
|
|
20240710,101700,4034651600,64300,64200,64300,64200,21
|
|
20240710,101600,4033301800,64400,64400,64400,64400,39
|
|
20240710,101500,4030790200,64200,64400,64400,64200,256
|
|
20240710,101400,4014331700,64400,64500,64500,64400,82
|
|
20240710,101300,4009047900,64400,64500,64500,64400,125
|
|
20240710,101200,4000996400,64500,64200,64500,64100,365
|
|
20240710,101100,3977506300,64300,64200,64400,64200,562
|
|
20240710,101000,3941368600,64300,64200,64300,64200,351
|
|
20240710,100900,3918815600,64200,64000,64200,63900,255
|
|
20240710,100800,3902500500,64000,64100,64200,64000,1136
|
|
20240710,100700,3829618100,64100,64100,64200,64100,50
|
|
20240710,100600,3826412400,64100,64100,64100,64000,201
|
|
20240710,100500,3813536200,64100,64100,64200,64100,662
|
|
20240710,100400,3771093400,64100,64000,64200,63900,262
|
|
20240710,100300,3754318500,64000,64100,64100,63900,278
|
|
20240710,100200,3736525800,64100,64000,64100,64000,275
|
|
20240710,100100,3718910200,63800,63900,64000,63800,192
|
|
20240710,100000,3706654800,64100,64200,64200,63900,250
|
|
20240710,095900,3690636600,64200,64200,64200,64000,259
|
|
20240710,095800,3674045000,64200,63900,64200,63900,855
|
|
20240710,095700,3619320600,63800,63800,63900,63700,175
|
|
20240710,095600,3608157300,63900,63900,63900,63800,168
|
|
20240710,095500,3597432100,63900,63900,63900,63900,28
|
|
20240710,095400,3595642900,63800,63900,63900,63700,246
|
|
20240710,095300,3579942100,63900,63900,63900,63800,176
|
|
20240710,095200,3568710100,63900,63800,63900,63800,129
|
|
20240710,095100,3560477700,63900,63900,63900,63800,112
|
|
20240710,095000,3553328400,63900,63800,63900,63800,53
|
|
20240710,094900,3549945500,63800,63800,63800,63800,651
|
|
20240710,094800,3508411700,63800,63800,63800,63700,471
|
|
20240710,094700,3478369500,63800,63900,64000,63800,495
|
|
20240710,094600,3446749000,63900,64000,64000,63800,116
|
|
20240710,094500,3439341400,64000,63900,64000,63800,122
|
|
20240710,094400,3431546700,64100,63800,64200,63700,1868
|
|
20240710,094300,3312020100,63800,63700,63800,63700,362
|
|
20240710,094200,3288958200,63700,63700,63700,63300,487
|
|
20240710,094100,3258008500,63700,63600,63700,63600,403
|
|
20240710,094000,3232362500,63600,63400,63600,63300,232
|
|
20240710,093900,3217641900,63400,63300,63400,63200,199
|
|
20240710,093800,3205053200,63300,63200,63300,63200,72
|
|
20240710,093700,3200499200,63200,63300,63400,63200,1043
|
|
20240710,093600,3134566300,63300,63300,63400,63200,944
|
|
20240710,093500,3074814600,63300,63200,63300,63200,257
|
|
20240710,093400,3058565600,63300,63300,63300,63200,393
|
|
20240710,093300,3033716700,63300,63300,63300,63200,261
|
|
20240710,093200,3017208900,63300,63200,63300,63200,340
|
|
20240710,093100,2995705500,63200,63300,63300,63200,867
|
|
20240710,093000,2940901500,63300,63400,63400,63200,1122
|
|
20240710,092900,2869895900,63300,63400,63400,63300,171
|
|
20240710,092800,2859069500,63400,63300,63400,63300,157
|
|
20240710,092700,2849125100,63300,63300,63400,63300,251
|
|
20240710,092600,2833236700,63400,63500,63500,63300,493
|
|
20240710,092500,2801993000,63400,63700,63700,63400,952
|
|
20240710,092400,2741504600,63500,63400,63500,63300,597
|
|
20240710,092300,2703641700,63400,63300,63400,63200,241
|
|
20240710,092200,2688391300,63200,63100,63200,63100,504
|
|
20240710,092100,2656564600,63100,63400,63400,63100,1603
|
|
20240710,092000,2555296100,63400,63200,63400,63000,2374
|
|
20240710,091900,2405510600,63200,63200,63300,63100,1225
|
|
20240710,091800,2328151300,63200,63700,63900,63200,2324
|
|
20240710,091700,2180837800,63700,63800,63800,63600,2585
|
|
20240710,091600,2016244600,63900,64200,64300,63900,1793
|
|
20240710,091500,1901424100,64200,64400,64400,64100,2262
|
|
20240710,091400,1756004700,64400,64700,64700,64400,1129
|
|
20240710,091300,1683166400,64700,64600,64700,64500,545
|
|
20240710,091200,1647973000,64600,64700,64700,64500,1446
|
|
20240710,091100,1554653400,64600,65000,65000,64600,2572
|
|
20240710,091000,1388121600,64900,65200,65200,64900,948
|
|
20240710,090900,1326521700,65200,65200,65300,65200,686
|
|
20240710,090800,1281782100,65300,65300,65400,65200,832
|
|
20240710,090700,1227431000,65300,64800,65300,64700,866
|
|
20240710,090600,1171042600,64800,65300,65300,64700,1474
|
|
20240710,090500,1075280900,65300,65600,65800,65100,4208
|
|
20240710,090400,799375700,65600,65400,65700,65200,4948
|
|
20240710,090300,475553400,65500,65100,65500,65000,2691
|
|
20240710,090200,299911200,65000,65200,65200,65000,1345
|
|
20240710,090100,212311400,65200,65100,65200,65100,762
|
|
20240710,090000,162661800,65100,64900,65100,64700,2506
|