597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,185300,8567972700,63000,63000,63000,63000,0
|
|
20240711,185200,8567972700,63000,63000,63000,63000,0
|
|
20240711,185100,8567972700,63000,63000,63000,63000,0
|
|
20240711,185000,8567972700,63000,63000,63000,63000,0
|
|
20240711,184900,8567972700,63000,63000,63000,63000,0
|
|
20240711,184800,8567972700,63000,63000,63000,63000,0
|
|
20240711,184700,8567972700,63000,63000,63000,63000,0
|
|
20240711,184600,8567972700,63000,63000,63000,63000,0
|
|
20240711,184500,8567972700,63000,63000,63000,63000,0
|
|
20240711,184400,8567972700,63000,63000,63000,63000,0
|
|
20240711,184300,8567972700,63000,63000,63000,63000,0
|
|
20240711,184200,8567972700,63000,63000,63000,63000,0
|
|
20240711,184100,8567972700,63000,63000,63000,63000,0
|
|
20240711,184000,8567972700,63000,63000,63000,63000,0
|
|
20240711,183900,8567972700,63000,63000,63000,63000,0
|
|
20240711,183800,8567972700,63000,63000,63000,63000,0
|
|
20240711,183700,8567972700,63000,63000,63000,63000,0
|
|
20240711,183600,8567972700,63000,63000,63000,63000,0
|
|
20240711,183500,8567972700,63000,63000,63000,63000,0
|
|
20240711,183400,8567972700,63000,63000,63000,63000,0
|
|
20240711,183300,8567972700,63000,63000,63000,63000,0
|
|
20240711,183200,8567972700,63000,63000,63000,63000,0
|
|
20240711,183100,8567972700,63000,63000,63000,63000,0
|
|
20240711,183000,8567972700,63000,63000,63000,63000,0
|
|
20240711,182900,8567972700,63000,63000,63000,63000,0
|
|
20240711,182800,8567972700,63000,63000,63000,63000,0
|
|
20240711,182700,8567972700,63000,63000,63000,63000,0
|
|
20240711,182600,8567972700,63000,63000,63000,63000,0
|
|
20240711,182500,8567972700,63000,63000,63000,63000,0
|
|
20240711,182400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,182300,8567972700,63000,63000,63000,63000,0
|
|
20240711,182200,8567972700,63000,63000,63000,63000,0
|
|
20240711,182100,8567972700,63000,63000,63000,63000,0
|
|
20240711,182000,8567972700,63000,63000,63000,63000,0
|
|
20240711,181900,8567972700,63000,63000,63000,63000,0
|
|
20240711,181800,8567972700,63000,63000,63000,63000,0
|
|
20240711,181700,8567972700,63000,63000,63000,63000,0
|
|
20240711,181600,8567972700,63000,63000,63000,63000,0
|
|
20240711,181500,8567972700,63000,63000,63000,63000,0
|
|
20240711,181400,8567972700,63000,63000,63000,63000,0
|
|
20240711,181300,8567972700,63000,63000,63000,63000,0
|
|
20240711,181200,8567972700,63000,63000,63000,63000,0
|
|
20240711,181100,8567972700,63000,63000,63000,63000,0
|
|
20240711,181000,8567972700,63000,63000,63000,63000,0
|
|
20240711,180900,8567972700,63000,63000,63000,63000,0
|
|
20240711,180800,8567972700,63000,63000,63000,63000,0
|
|
20240711,180700,8567972700,63000,63000,63000,63000,0
|
|
20240711,180600,8567972700,63000,63000,63000,63000,0
|
|
20240711,180500,8567972700,63000,63000,63000,63000,0
|
|
20240711,180400,8567972700,63000,63000,63000,63000,0
|
|
20240711,180300,8567972700,63000,63000,63000,63000,0
|
|
20240711,180200,8567972700,63000,63000,63000,63000,0
|
|
20240711,180100,8567972700,63000,63000,63000,63000,0
|
|
20240711,180000,8567972700,63000,63000,63000,63000,0
|
|
20240711,175900,8567972700,63000,63000,63000,63000,0
|
|
20240711,175800,8567972700,63000,63000,63000,63000,0
|
|
20240711,175700,8567972700,63000,63000,63000,63000,0
|
|
20240711,175600,8567972700,63000,63000,63000,63000,0
|
|
20240711,175500,8567972700,63000,63000,63000,63000,0
|
|
20240711,175400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,175300,8567972700,63000,63000,63000,63000,0
|
|
20240711,175200,8567972700,63000,63000,63000,63000,0
|
|
20240711,175100,8567972700,63000,63000,63000,63000,0
|
|
20240711,175000,8567972700,63000,63000,63000,63000,0
|
|
20240711,174900,8567972700,63000,63000,63000,63000,0
|
|
20240711,174800,8567972700,63000,63000,63000,63000,0
|
|
20240711,174700,8567972700,63000,63000,63000,63000,0
|
|
20240711,174600,8567972700,63000,63000,63000,63000,0
|
|
20240711,174500,8567972700,63000,63000,63000,63000,0
|
|
20240711,174400,8567972700,63000,63000,63000,63000,0
|
|
20240711,174300,8567972700,63000,63000,63000,63000,0
|
|
20240711,174200,8567972700,63000,63000,63000,63000,0
|
|
20240711,174100,8567972700,63000,63000,63000,63000,0
|
|
20240711,174000,8567972700,63000,63000,63000,63000,0
|
|
20240711,173900,8567972700,63000,63000,63000,63000,0
|
|
20240711,173800,8567972700,63000,63000,63000,63000,0
|
|
20240711,173700,8567972700,63000,63000,63000,63000,0
|
|
20240711,173600,8567972700,63000,63000,63000,63000,0
|
|
20240711,173500,8567972700,63000,63000,63000,63000,0
|
|
20240711,173400,8567972700,63000,63000,63000,63000,0
|
|
20240711,173300,8567972700,63000,63000,63000,63000,0
|
|
20240711,173200,8567972700,63000,63000,63000,63000,0
|
|
20240711,173100,8567972700,63000,63000,63000,63000,0
|
|
20240711,173000,8567972700,63000,63000,63000,63000,0
|
|
20240711,172900,8567972700,63000,63000,63000,63000,0
|
|
20240711,172800,8567972700,63000,63000,63000,63000,0
|
|
20240711,172700,8567972700,63000,63000,63000,63000,0
|
|
20240711,172600,8567972700,63000,63000,63000,63000,0
|
|
20240711,172500,8567972700,63000,63000,63000,63000,0
|
|
20240711,172400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,172300,8567972700,63000,63000,63000,63000,0
|
|
20240711,172200,8567972700,63000,63000,63000,63000,0
|
|
20240711,172100,8567972700,63000,63000,63000,63000,0
|
|
20240711,172000,8567972700,63000,63000,63000,63000,0
|
|
20240711,171900,8567972700,63000,63000,63000,63000,0
|
|
20240711,171800,8567972700,63000,63000,63000,63000,0
|
|
20240711,171700,8567972700,63000,63000,63000,63000,0
|
|
20240711,171600,8567972700,63000,63000,63000,63000,0
|
|
20240711,171500,8567972700,63000,63000,63000,63000,0
|
|
20240711,171400,8567972700,63000,63000,63000,63000,0
|
|
20240711,171300,8567972700,63000,63000,63000,63000,0
|
|
20240711,171200,8567972700,63000,63000,63000,63000,0
|
|
20240711,171100,8567972700,63000,63000,63000,63000,0
|
|
20240711,171000,8567972700,63000,63000,63000,63000,0
|
|
20240711,170900,8567972700,63000,63000,63000,63000,0
|
|
20240711,170800,8567972700,63000,63000,63000,63000,0
|
|
20240711,170700,8567972700,63000,63000,63000,63000,0
|
|
20240711,170600,8567972700,63000,63000,63000,63000,0
|
|
20240711,170500,8567972700,63000,63000,63000,63000,0
|
|
20240711,170400,8567972700,63000,63000,63000,63000,0
|
|
20240711,170300,8567972700,63000,63000,63000,63000,0
|
|
20240711,170200,8567972700,63000,63000,63000,63000,0
|
|
20240711,170100,8567972700,63000,63000,63000,63000,0
|
|
20240711,170000,8567972700,63000,63000,63000,63000,0
|
|
20240711,165900,8567972700,63000,63000,63000,63000,0
|
|
20240711,165800,8567972700,63000,63000,63000,63000,0
|
|
20240711,165700,8567972700,63000,63000,63000,63000,0
|
|
20240711,165600,8567972700,63000,63000,63000,63000,0
|
|
20240711,165500,8567972700,63000,63000,63000,63000,0
|
|
20240711,165400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,165300,8567972700,63000,63000,63000,63000,0
|
|
20240711,165200,8567972700,63000,63000,63000,63000,0
|
|
20240711,165100,8567972700,63000,63000,63000,63000,0
|
|
20240711,165000,8567972700,63000,63000,63000,63000,0
|
|
20240711,164900,8567972700,63000,63000,63000,63000,0
|
|
20240711,164800,8567972700,63000,63000,63000,63000,0
|
|
20240711,164700,8567972700,63000,63000,63000,63000,0
|
|
20240711,164600,8567972700,63000,63000,63000,63000,0
|
|
20240711,164500,8567972700,63000,63000,63000,63000,0
|
|
20240711,164400,8567972700,63000,63000,63000,63000,0
|
|
20240711,164300,8567972700,63000,63000,63000,63000,0
|
|
20240711,164200,8567972700,63000,63000,63000,63000,0
|
|
20240711,164100,8567972700,63000,63000,63000,63000,0
|
|
20240711,164000,8567972700,63000,63000,63000,63000,0
|
|
20240711,163900,8567972700,63000,63000,63000,63000,0
|
|
20240711,163800,8567972700,63000,63000,63000,63000,0
|
|
20240711,163700,8567972700,63000,63000,63000,63000,0
|
|
20240711,163600,8567972700,63000,63000,63000,63000,0
|
|
20240711,163500,8567972700,63000,63000,63000,63000,0
|
|
20240711,163400,8567972700,63000,63000,63000,63000,0
|
|
20240711,163300,8567972700,63000,63000,63000,63000,0
|
|
20240711,163200,8567972700,63000,63000,63000,63000,0
|
|
20240711,163100,8567972700,63000,63000,63000,63000,0
|
|
20240711,163000,8567972700,63000,63000,63000,63000,0
|
|
20240711,162900,8567972700,63000,63000,63000,63000,0
|
|
20240711,162800,8567972700,63000,63000,63000,63000,0
|
|
20240711,162700,8567972700,63000,63000,63000,63000,0
|
|
20240711,162600,8567972700,63000,63000,63000,63000,0
|
|
20240711,162500,8567972700,63000,63000,63000,63000,0
|
|
20240711,162400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,162300,8567972700,63000,63000,63000,63000,0
|
|
20240711,162200,8567972700,63000,63000,63000,63000,0
|
|
20240711,162100,8567972700,63000,63000,63000,63000,0
|
|
20240711,162000,8567972700,63000,63000,63000,63000,0
|
|
20240711,161900,8567972700,63000,63000,63000,63000,0
|
|
20240711,161800,8567972700,63000,63000,63000,63000,0
|
|
20240711,161700,8567972700,63000,63000,63000,63000,0
|
|
20240711,161600,8567972700,63000,63000,63000,63000,0
|
|
20240711,161500,8567972700,63000,63000,63000,63000,0
|
|
20240711,161400,8567972700,63000,63000,63000,63000,0
|
|
20240711,161300,8567972700,63000,63000,63000,63000,0
|
|
20240711,161200,8567972700,63000,63000,63000,63000,0
|
|
20240711,161100,8567972700,63000,63000,63000,63000,0
|
|
20240711,161000,8567972700,63000,63000,63000,63000,0
|
|
20240711,160900,8567972700,63000,63000,63000,63000,0
|
|
20240711,160800,8567972700,63000,63000,63000,63000,0
|
|
20240711,160700,8567972700,63000,63000,63000,63000,0
|
|
20240711,160600,8567972700,63000,63000,63000,63000,0
|
|
20240711,160500,8567972700,63000,63000,63000,63000,0
|
|
20240711,160400,8567972700,63000,63000,63000,63000,0
|
|
20240711,160300,8567972700,63000,63000,63000,63000,0
|
|
20240711,160200,8567972700,63000,63000,63000,63000,0
|
|
20240711,160100,8567972700,63000,63000,63000,63000,0
|
|
20240711,160000,8567972700,63000,63000,63000,63000,0
|
|
20240711,155900,8567972700,63000,63000,63000,63000,0
|
|
20240711,155800,8567972700,63000,63000,63000,63000,0
|
|
20240711,155700,8567972700,63000,63000,63000,63000,0
|
|
20240711,155600,8567972700,63000,63000,63000,63000,0
|
|
20240711,155500,8567972700,63000,63000,63000,63000,0
|
|
20240711,155400,8567972700,63000,63000,63000,63000,4567
|
|
20240711,155300,8567972700,63000,63000,63000,63000,0
|
|
20240711,155200,8567972700,63000,63000,63000,63000,0
|
|
20240711,155100,8567972700,63000,63000,63000,63000,0
|
|
20240711,155000,8567972700,63000,63000,63000,63000,0
|
|
20240711,154900,8567972700,63000,63000,63000,63000,0
|
|
20240711,154800,8567972700,63000,63000,63000,63000,0
|
|
20240711,154700,8567972700,63000,63000,63000,63000,0
|
|
20240711,154600,8567972700,63000,63000,63000,63000,0
|
|
20240711,154500,8567972700,63000,63000,63000,63000,0
|
|
20240711,154400,8567972700,63000,63000,63000,63000,0
|
|
20240711,154300,8567972700,63000,63000,63000,63000,0
|
|
20240711,154200,8567972700,63000,63000,63000,63000,0
|
|
20240711,154100,8567972700,63000,63000,63000,63000,0
|
|
20240711,154000,8567972700,63000,63000,63000,63000,0
|
|
20240711,153900,8567972700,63000,63000,63000,63000,0
|
|
20240711,153800,8567972700,63000,63000,63000,63000,0
|
|
20240711,153700,8567972700,63000,63000,63000,63000,0
|
|
20240711,153600,8567972700,63000,63000,63000,63000,0
|
|
20240711,153500,8567972700,63000,63000,63000,63000,0
|
|
20240711,153400,8567972700,63000,63000,63000,63000,0
|
|
20240711,153300,8567972700,63000,63000,63000,63000,0
|
|
20240711,153200,8567972700,63000,63000,63000,63000,0
|
|
20240711,153100,8567972700,63000,63000,63000,63000,0
|
|
20240711,153000,8567972700,63000,63000,63000,63000,4567
|
|
20240711,152900,8280251700,63000,63000,63000,63000,0
|
|
20240711,152800,8280251700,63000,63000,63000,63000,0
|
|
20240711,152700,8280251700,63000,63000,63000,63000,0
|
|
20240711,152600,8280251700,63000,63000,63000,63000,0
|
|
20240711,152500,8280251700,63000,63000,63000,63000,0
|
|
20240711,152400,8280251700,63000,63000,63000,63000,0
|
|
20240711,152300,8280251700,63000,63000,63000,63000,0
|
|
20240711,152200,8280251700,63000,63000,63000,63000,0
|
|
20240711,152100,8280251700,63000,63000,63000,63000,0
|
|
20240711,152000,8280251700,63000,63000,63000,63000,0
|
|
20240711,151900,8280251700,63000,62600,63000,62600,390
|
|
20240711,151800,8255786000,62700,62500,62700,62400,602
|
|
20240711,151700,8218148800,62700,62500,62700,62400,1181
|
|
20240711,151600,8144295300,62500,62500,62600,62400,992
|
|
20240711,151500,8082302200,62500,62800,62900,62500,1942
|
|
20240711,151400,7960655300,62800,63000,63000,62800,1335
|
|
20240711,151300,7876771700,62900,62900,63000,62900,316
|
|
20240711,151200,7856889900,63000,62900,63000,62900,663
|
|
20240711,151100,7815184700,62900,62900,63000,62900,445
|
|
20240711,151000,7787191200,63000,63000,63000,62900,411
|
|
20240711,150900,7761327400,63000,63000,63000,62900,1418
|
|
20240711,150800,7672042600,63000,63000,63100,63000,1657
|
|
20240711,150700,7567651400,63000,63100,63200,63000,1496
|
|
20240711,150600,7473255300,63100,63100,63200,63100,416
|
|
20240711,150500,7447002500,63200,63100,63200,63100,328
|
|
20240711,150400,7426298600,63200,63200,63300,63100,271
|
|
20240711,150300,7409176500,63200,63200,63200,63200,636
|
|
20240711,150200,7368981300,63300,63200,63300,63200,190
|
|
20240711,150100,7356971000,63200,63200,63300,63200,223
|
|
20240711,150000,7342874800,63200,63200,63300,63200,428
|
|
20240711,145900,7315822800,63200,63200,63300,63200,275
|
|
20240711,145800,7298440500,63300,63200,63300,63200,457
|
|
20240711,145700,7269557300,63200,63200,63300,63200,684
|
|
20240711,145600,7226327900,63200,63200,63300,63200,271
|
|
20240711,145500,7209200000,63300,63300,63300,63200,730
|
|
20240711,145400,7163009700,63300,63300,63300,63300,412
|
|
20240711,145300,7136930100,63300,63400,63400,63300,1357
|
|
20240711,145200,7051012100,63400,63400,63500,63400,274
|
|
20240711,145100,7033638300,63400,63400,63400,63400,444
|
|
20240711,145000,7005488700,63400,63400,63400,63400,428
|
|
20240711,144900,6978353500,63500,63400,63500,63400,952
|
|
20240711,144800,6917994700,63400,63400,63400,63400,325
|
|
20240711,144700,6897389700,63400,63400,63500,63400,134
|
|
20240711,144600,6888893800,63400,63500,63500,63400,45
|
|
20240711,144500,6886036800,63400,63400,63400,63400,142
|
|
20240711,144400,6877034000,63400,63500,63500,63400,10
|
|
20240711,144300,6876399500,63500,63400,63500,63400,116
|
|
20240711,144200,6869042000,63500,63400,63500,63400,219
|
|
20240711,144100,6855148500,63500,63500,63500,63400,558
|
|
20240711,144000,6819765600,63400,63400,63500,63400,131
|
|
20240711,143900,6811457400,63500,63400,63500,63400,282
|
|
20240711,143800,6793571300,63500,63400,63500,63400,146
|
|
20240711,143700,6784311500,63400,63500,63500,63400,15
|
|
20240711,143600,6783359500,63400,63400,63400,63400,133
|
|
20240711,143500,6774927300,63400,63400,63500,63400,13
|
|
20240711,143400,6774102100,63500,63500,63500,63500,57
|
|
20240711,143300,6770482600,63500,63400,63500,63400,641
|
|
20240711,143200,6729791900,63400,63500,63500,63400,162
|
|
20240711,143100,6719505400,63400,63400,63400,63400,40
|
|
20240711,143000,6716969400,63400,63500,63500,63400,150
|
|
20240711,142900,6707457800,63500,63500,63500,63500,14
|
|
20240711,142800,6706568800,63500,63500,63600,63400,24
|
|
20240711,142700,6705045400,63500,63500,63500,63400,156
|
|
20240711,142600,6695152900,63400,63600,63600,63400,57
|
|
20240711,142500,6691538500,63400,63400,63400,63400,15
|
|
20240711,142400,6690587500,63600,63500,63600,63400,139
|
|
20240711,142300,6681773100,63500,63500,63600,63500,416
|
|
20240711,142200,6655357000,63600,63500,63600,63500,23
|
|
20240711,142100,6653895200,63600,63500,63600,63500,183
|
|
20240711,142000,6642274500,63600,63600,63600,63500,425
|
|
20240711,141900,6615284500,63600,63600,63600,63600,1
|
|
20240711,141800,6615220900,63500,63500,63700,63400,141
|
|
20240711,141700,6606266200,63700,63700,63700,63500,434
|
|
20240711,141600,6578703400,63700,63500,63700,63500,510
|
|
20240711,141500,6546317200,63700,63500,63700,63500,167
|
|
20240711,141400,6535712500,63500,63500,63500,63500,5
|
|
20240711,141300,6535395000,63500,63500,63500,63500,3
|
|
20240711,141200,6535204500,63500,63500,63500,63500,1328
|
|
20240711,141100,6450876500,63500,63500,63500,63500,13
|
|
20240711,141000,6450051000,63700,63700,63700,63600,3
|
|
20240711,140900,6449860000,63500,63700,63700,63500,192
|
|
20240711,140800,6437663200,63700,63700,63700,63700,8
|
|
20240711,140700,6437153600,63500,63500,63500,63500,36
|
|
20240711,140600,6434867600,63500,63500,63800,63500,257
|
|
20240711,140500,6418547700,63500,63600,63600,63500,8
|
|
20240711,140400,6418039600,63600,63800,63800,63600,3
|
|
20240711,140300,6417848600,63500,63700,63700,63500,127
|
|
20240711,140200,6409778600,63700,63700,63700,63700,3
|
|
20240711,140100,6409587500,63800,63600,63800,63600,377
|
|
20240711,140000,6385573500,63600,63700,63700,63600,130
|
|
20240711,135900,6377305400,63700,63800,63800,63700,2
|
|
20240711,135800,6377177900,63800,63800,63800,63800,0
|
|
20240711,135700,6377177900,63800,63700,63800,63500,132
|
|
20240711,135600,6368783600,63800,63600,63800,63600,252
|
|
20240711,135500,6352756000,63800,63800,63800,63700,48
|
|
20240711,135400,6349694600,63800,63600,63900,63600,130
|
|
20240711,135300,6341425900,63900,63900,63900,63900,63
|
|
20240711,135200,6337400200,63900,63800,63900,63600,211
|
|
20240711,135100,6323928400,63800,63700,63800,63600,397
|
|
20240711,135000,6298627900,63700,63500,63700,63500,1102
|
|
20240711,134900,6228633600,63500,63500,63500,63500,25
|
|
20240711,134800,6227046100,63500,63500,63500,63400,844
|
|
20240711,134700,6173459300,63500,63500,63500,63500,0
|
|
20240711,134600,6173459300,63500,63500,63500,63500,5
|
|
20240711,134500,6173141800,63500,63500,63500,63500,152
|
|
20240711,134400,6163489800,63500,63600,63600,63500,21
|
|
20240711,134300,6162155300,63600,63500,63600,63500,84
|
|
20240711,134200,6156817300,63500,63500,63500,63500,180
|
|
20240711,134100,6145387300,63500,63500,63500,63500,6
|
|
20240711,134000,6145006300,63700,63500,63700,63500,667
|
|
20240711,133900,6102604800,63500,63600,63600,63500,130
|
|
20240711,133800,6094349700,63500,63500,63500,63500,4
|
|
20240711,133700,6094095700,63500,63500,63500,63500,0
|
|
20240711,133600,6094095700,63500,63500,63500,63500,182
|
|
20240711,133500,6082538700,63600,63600,63600,63600,1
|
|
20240711,133400,6082475100,63600,63600,63600,63600,121
|
|
20240711,133300,6074779500,63600,63500,63600,63500,271
|
|
20240711,133200,6057559700,63600,63500,63600,63500,7
|
|
20240711,133100,6057114700,63500,63600,63600,63500,179
|
|
20240711,133000,6045731600,63600,63500,63600,63500,176
|
|
20240711,132900,6034555100,63700,63600,63700,63500,178
|
|
20240711,132800,6023233900,63600,63600,63600,63600,1
|
|
20240711,132700,6023170300,63500,63600,63600,63500,131
|
|
20240711,132600,6014840900,63600,63600,63600,63500,122
|
|
20240711,132500,6007082100,63600,63600,63600,63500,110
|
|
20240711,132400,6000086600,63500,63500,63600,63500,183
|
|
20240711,132300,5988461100,63500,63600,63600,63500,91
|
|
20240711,132200,5982678000,63600,63500,63600,63500,42
|
|
20240711,132100,5980008000,63600,63500,63600,63500,134
|
|
20240711,132000,5971498700,63500,63500,63500,63500,23
|
|
20240711,131900,5970038200,63500,63500,63600,63500,52
|
|
20240711,131800,5966736100,63500,63500,63500,63500,174
|
|
20240711,131700,5955687100,63500,63500,63500,63500,44
|
|
20240711,131600,5952893100,63500,63500,63500,63500,202
|
|
20240711,131500,5940066100,63500,63500,63600,63500,296
|
|
20240711,131400,5921266100,63500,63500,63500,63500,93
|
|
20240711,131300,5915360600,63500,63500,63500,63500,0
|
|
20240711,131200,5915360600,63500,63600,63600,63500,261
|
|
20240711,131100,5898786900,63600,63600,63600,63600,103
|
|
20240711,131000,5892236100,63600,63700,63700,63600,1409
|
|
20240711,130900,5802619800,63600,63700,63700,63600,632
|
|
20240711,130800,5762370800,63700,63700,63700,63700,5
|
|
20240711,130700,5762052300,63700,63700,63700,63700,23
|
|
20240711,130600,5760587200,63700,63700,63700,63700,134
|
|
20240711,130500,5752051400,63700,63700,63800,63700,26
|
|
20240711,130400,5750394900,63700,63700,63700,63700,1
|
|
20240711,130300,5750331200,63700,63700,63700,63700,147
|
|
20240711,130200,5740967300,63700,63700,63700,63700,3
|
|
20240711,130100,5740776200,63700,63700,63700,63700,14
|
|
20240711,130000,5739884400,63700,63800,63800,63700,303
|
|
20240711,125900,5720582800,63800,63800,63800,63800,42
|
|
20240711,125800,5717903200,63800,63900,63900,63800,14
|
|
20240711,125700,5717009000,63900,63800,63900,63700,131
|
|
20240711,125600,5708651400,63900,63800,63900,63800,219
|
|
20240711,125500,5694679100,63900,63900,63900,63900,1
|
|
20240711,125400,5694615200,63900,63800,63900,63800,192
|
|
20240711,125300,5682360500,63900,63900,63900,63900,38
|
|
20240711,125200,5679932300,63900,63900,63900,63900,1
|
|
20240711,125100,5679868400,63900,63800,63900,63800,303
|
|
20240711,125000,5660528000,63900,63900,63900,63900,23
|
|
20240711,124900,5659058300,63900,63800,63900,63800,2
|
|
20240711,124800,5658930600,64000,63900,64000,63800,129
|
|
20240711,124700,5650692800,64000,63900,64000,63900,27
|
|
20240711,124600,5648967300,64000,64000,64000,64000,63
|
|
20240711,124500,5644935300,64000,63900,64000,63800,316
|
|
20240711,124400,5624768800,63900,64000,64000,63900,12
|
|
20240711,124300,5624001100,63900,64000,64000,63900,25
|
|
20240711,124200,5622402700,63900,64000,64000,63900,252
|
|
20240711,124100,5606292600,64000,64000,64100,64000,295
|
|
20240711,124000,5587409700,64000,64000,64000,64000,97
|
|
20240711,123900,5581201700,64100,64100,64100,64100,200
|
|
20240711,123800,5568381700,64200,64000,64200,64000,217
|
|
20240711,123700,5554468400,64000,64100,64100,64000,66
|
|
20240711,123600,5550238200,64100,64100,64100,64100,158
|
|
20240711,123500,5540110400,64100,64100,64200,64100,55
|
|
20240711,123400,5536584800,64200,64200,64200,64200,156
|
|
20240711,123300,5526569600,64200,64000,64200,64000,402
|
|
20240711,123200,5500808400,64100,64000,64100,64000,307
|
|
20240711,123100,5481150500,64000,64000,64000,64000,69
|
|
20240711,123000,5476734500,63900,64000,64000,63800,155
|
|
20240711,122900,5466842000,64000,63800,64000,63800,754
|
|
20240711,122800,5418703200,63800,63800,63800,63700,101
|
|
20240711,122700,5412260000,63700,63800,63800,63600,480
|
|
20240711,122600,5381671200,63800,63700,63800,63700,156
|
|
20240711,122500,5371719300,63700,63700,63700,63700,39
|
|
20240711,122400,5369235000,63700,63600,63700,63600,203
|
|
20240711,122300,5356322100,63600,63600,63600,63600,3
|
|
20240711,122200,5356131300,63800,63800,63800,63800,18
|
|
20240711,122100,5354982900,63600,63700,63800,63600,266
|
|
20240711,122000,5338061400,63700,63700,63700,63700,54
|
|
20240711,121900,5334621600,63700,63600,63800,63600,184
|
|
20240711,121800,5322899200,63600,63600,63600,63600,130
|
|
20240711,121700,5314631200,63700,63700,63700,63700,25
|
|
20240711,121600,5313038700,63600,63600,63700,63600,206
|
|
20240711,121500,5299936900,63600,63700,63700,63600,241
|
|
20240711,121400,5284608300,63600,63700,63700,63600,40
|
|
20240711,121300,5282060600,63700,63700,63700,63700,2
|
|
20240711,121200,5281933200,63700,63700,63700,63600,520
|
|
20240711,121100,5248817900,63700,63800,63800,63700,74
|
|
20240711,121000,5244097200,63700,63700,63700,63600,336
|
|
20240711,120900,5222694100,63600,63600,63700,63600,140
|
|
20240711,120800,5213789800,63700,63700,63700,63700,15
|
|
20240711,120700,5212834300,63600,63700,63700,63600,37
|
|
20240711,120600,5210477700,63700,63600,63700,63600,223
|
|
20240711,120500,5196294800,63700,63700,63700,63700,17
|
|
20240711,120400,5195211900,63600,63700,63700,63600,23
|
|
20240711,120300,5193747200,63600,63700,63700,63600,196
|
|
20240711,120200,5181275200,63600,63600,63600,63600,60
|
|
20240711,120100,5177459200,63600,63600,63600,63500,160
|
|
20240711,120000,5167296400,63500,63600,63600,63500,151
|
|
20240711,115900,5157707800,63500,63500,63600,63500,27
|
|
20240711,115800,5155991800,63500,63500,63600,63500,237
|
|
20240711,115700,5140940600,63500,63500,63500,63500,149
|
|
20240711,115600,5131479100,63600,63600,63600,63500,83
|
|
20240711,115500,5126201200,63600,63700,63700,63500,163
|
|
20240711,115400,5115824800,63700,63600,63700,63500,179
|
|
20240711,115300,5104446600,63600,63600,63700,63500,132
|
|
20240711,115200,5096053100,63600,63600,63600,63600,24
|
|
20240711,115100,5094526700,63600,63600,63600,63500,369
|
|
20240711,115000,5071082000,63500,63500,63600,63500,259
|
|
20240711,114900,5054611200,63500,63500,63500,63500,20
|
|
20240711,114800,5053341200,63500,63500,63600,63500,214
|
|
20240711,114700,5039747100,63500,63500,63600,63500,50
|
|
20240711,114600,5036569300,63500,63500,63600,63500,17
|
|
20240711,114500,5035489600,63500,63700,63700,63500,250
|
|
20240711,114400,5019608100,63600,63600,63600,63500,43
|
|
20240711,114300,5016876300,63600,63600,63600,63500,27
|
|
20240711,114200,5015159500,63700,63600,63700,63500,157
|
|
20240711,114100,5005178200,63700,63600,63700,63600,118
|
|
20240711,114000,4997673200,63600,63500,63700,63500,71
|
|
20240711,113900,4993154400,63600,63700,63700,63600,258
|
|
20240711,113800,4976743400,63600,63600,63700,63600,53
|
|
20240711,113700,4973372500,63600,63500,63600,63500,245
|
|
20240711,113600,4957805700,63500,63500,63500,63500,423
|
|
20240711,113500,4930945200,63600,63500,63600,63500,53
|
|
20240711,113400,4927578200,63600,63600,63600,63500,1984
|
|
20240711,113300,4801396300,63700,63700,63700,63600,284
|
|
20240711,113200,4783310900,63800,63700,63800,63700,41
|
|
20240711,113100,4780697500,63800,63700,63800,63700,12
|
|
20240711,113000,4779933000,63700,63600,63700,63600,147
|
|
20240711,112900,4770582700,63600,63600,63700,63600,245
|
|
20240711,112800,4754998800,63600,63800,63800,63600,246
|
|
20240711,112700,4739325100,63800,63700,63800,63700,158
|
|
20240711,112600,4729260000,63700,63700,63700,63700,471
|
|
20240711,112500,4699257300,63700,63600,63700,63600,106
|
|
20240711,112400,4692513500,63600,63700,63700,63600,659
|
|
20240711,112300,4650598500,63700,63700,63700,63600,49
|
|
20240711,112200,4647478100,63700,63800,63800,63700,267
|
|
20240711,112100,4630470100,63800,63700,63800,63600,373
|
|
20240711,112000,4606722500,63700,63800,63800,63700,231
|
|
20240711,111900,4592005300,63700,63700,63800,63700,86
|
|
20240711,111800,4586526800,63700,63700,63800,63700,164
|
|
20240711,111700,4576078500,63700,63800,63800,63700,29
|
|
20240711,111600,4574229500,63700,63700,63700,63700,112
|
|
20240711,111500,4567095100,63700,63800,63800,63700,256
|
|
20240711,111400,4550785800,63700,63700,63800,63700,135
|
|
20240711,111300,4542184400,63700,63800,63800,63700,32
|
|
20240711,111200,4540144300,63700,63700,63700,63700,127
|
|
20240711,111100,4532054400,63800,63700,63800,63700,68
|
|
20240711,111000,4527720800,63700,63700,63800,63700,35
|
|
20240711,110900,4525489700,63700,63700,63700,63700,110
|
|
20240711,110800,4518482700,63800,63700,63800,63700,61
|
|
20240711,110700,4514595300,63700,63700,63800,63700,65
|
|
20240711,110600,4510453000,63700,63700,63800,63700,568
|
|
20240711,110500,4474268400,63800,63700,63800,63700,90
|
|
20240711,110400,4468535200,63700,63700,63700,63700,16
|
|
20240711,110300,4467516000,63700,63700,63800,63700,133
|
|
20240711,110200,4459042000,63700,63700,63800,63700,81
|
|
20240711,110100,4453880800,63700,63700,63800,63700,41
|
|
20240711,110000,4451266600,63700,63800,63800,63700,1396
|
|
20240711,105900,4362298600,63700,63700,63700,63700,37
|
|
20240711,105800,4359941700,63700,63800,63800,63700,53
|
|
20240711,105700,4356561500,63800,63800,63900,63800,1126
|
|
20240711,105600,4284722400,63800,63900,63900,63800,73
|
|
20240711,105500,4280059000,63900,63900,63900,63800,35
|
|
20240711,105400,4277823400,63900,63800,63900,63800,313
|
|
20240711,105300,4257838000,63800,63800,63800,63800,12
|
|
20240711,105200,4257072400,63900,63900,63900,63900,188
|
|
20240711,105100,4245059200,63900,64000,64000,63900,311
|
|
20240711,105000,4225160900,64100,64100,64100,64100,108
|
|
20240711,104900,4218238100,64100,64100,64100,64100,81
|
|
20240711,104800,4213046000,64100,64100,64100,64100,182
|
|
20240711,104700,4201379800,64100,64200,64200,64100,136
|
|
20240711,104600,4192650600,64100,64100,64100,64100,73
|
|
20240711,104500,4187971300,64100,64000,64100,64000,225
|
|
20240711,104400,4173560800,64000,64000,64000,63900,131
|
|
20240711,104300,4165177700,64000,63900,64000,63900,22
|
|
20240711,104200,4163771800,63900,63800,63900,63700,172
|
|
20240711,104100,4152801200,63800,63700,63900,63700,125
|
|
20240711,104000,4144826300,63700,63800,63800,63700,621
|
|
20240711,103900,4105232700,63800,63900,63900,63800,363
|
|
20240711,103800,4082050700,63900,63900,64000,63900,79
|
|
20240711,103700,4077002400,64000,63900,64000,63900,93
|
|
20240711,103600,4071054700,63900,63900,63900,63900,118
|
|
20240711,103500,4063514500,63900,64000,64000,63800,739
|
|
20240711,103400,4016253800,64000,64100,64100,64000,132
|
|
20240711,103300,4007804800,64100,64200,64200,64000,872
|
|
20240711,103200,3951897900,64100,64200,64200,64100,220
|
|
20240711,103100,3937785900,64200,64000,64200,64000,69
|
|
20240711,103000,3933362900,64200,64100,64200,64000,430
|
|
20240711,102900,3905770300,64100,64000,64100,64000,29
|
|
20240711,102800,3903911500,64000,64100,64100,64000,170
|
|
20240711,102700,3893015700,64100,64200,64200,64100,142
|
|
20240711,102600,3883910500,64100,64100,64200,64100,122
|
|
20240711,102500,3876089800,64100,64200,64200,64100,368
|
|
20240711,102400,3852470100,64100,64000,64100,64000,185
|
|
20240711,102300,3840626500,64100,64100,64100,64000,90
|
|
20240711,102200,3834858700,64000,63900,64000,63900,317
|
|
20240711,102100,3814574900,63900,64100,64100,63900,354
|
|
20240711,102000,3791921800,64100,63900,64200,63900,459
|
|
20240711,101900,3762519600,64000,63800,64000,63800,75
|
|
20240711,101800,3757725800,63800,64100,64200,63800,1034
|
|
20240711,101700,3691614100,64100,63500,64200,63500,6473
|
|
20240711,101600,3278561500,63500,63600,63600,63500,461
|
|
20240711,101500,3249250700,63600,63600,63700,63600,240
|
|
20240711,101400,3233985700,63600,63500,63600,63500,38
|
|
20240711,101300,3231570700,63500,63400,63500,63400,233
|
|
20240711,101200,3216784500,63400,63400,63400,63300,186
|
|
20240711,101100,3205002400,63400,63400,63400,63400,406
|
|
20240711,101000,3179262000,63400,63300,63400,63300,200
|
|
20240711,100900,3166585900,63300,63300,63400,63200,333
|
|
20240711,100800,3145512200,63400,63300,63400,63300,711
|
|
20240711,100700,3100505600,63300,63300,63400,63200,704
|
|
20240711,100600,3055936900,63400,63500,63500,63300,933
|
|
20240711,100500,2996750000,63600,63600,63700,63500,2883
|
|
20240711,100400,2813444500,63700,63600,63700,63600,229
|
|
20240711,100300,2798862900,63600,63800,63800,63600,1798
|
|
20240711,100200,2684341500,63700,63700,63800,63700,388
|
|
20240711,100100,2659622900,63700,63700,63800,63700,464
|
|
20240711,100000,2630054200,63700,63700,63800,63700,228
|
|
20240711,095900,2615528600,63800,63700,63800,63700,194
|
|
20240711,095800,2603165000,63800,63800,63800,63700,273
|
|
20240711,095700,2585749100,63800,63800,63800,63700,178
|
|
20240711,095600,2574398500,63800,63800,63800,63800,505
|
|
20240711,095500,2542179500,63800,63800,63900,63800,247
|
|
20240711,095400,2526420300,63800,63800,63900,63800,327
|
|
20240711,095300,2505542800,63900,63800,63900,63800,172
|
|
20240711,095200,2494555900,63800,63800,63800,63800,70
|
|
20240711,095100,2490089900,63800,63700,63800,63700,384
|
|
20240711,095000,2465598600,63800,63700,63800,63700,94
|
|
20240711,094900,2459604900,63800,63700,63800,63700,101
|
|
20240711,094800,2453163600,63700,63700,63800,63700,81
|
|
20240711,094700,2448001800,63700,63700,63800,63700,1312
|
|
20240711,094600,2364426800,63800,63700,63800,63700,48
|
|
20240711,094500,2361367100,63800,63900,63900,63700,121
|
|
20240711,094400,2353647200,63800,63800,63900,63700,358
|
|
20240711,094300,2330800600,63900,63800,63900,63700,664
|
|
20240711,094200,2288448700,63700,63800,63800,63700,86
|
|
20240711,094100,2282970200,63800,63900,63900,63700,154
|
|
20240711,094000,2273151600,63900,63900,63900,63900,4
|
|
20240711,093900,2272896000,63900,63700,63900,63700,176
|
|
20240711,093800,2261683200,63900,63700,63900,63700,346
|
|
20240711,093700,2239642600,63800,63900,63900,63800,371
|
|
20240711,093600,2215967000,63900,63700,63900,63700,417
|
|
20240711,093500,2189386700,63700,63700,63800,63700,643
|
|
20240711,093400,2148425000,63700,63800,63800,63700,765
|
|
20240711,093300,2099663900,63800,63800,63800,63700,321
|
|
20240711,093200,2079201200,63800,63800,63800,63700,1149
|
|
20240711,093100,2005998700,63800,63900,64000,63800,1890
|
|
20240711,093000,1885371000,64000,63800,64000,63800,255
|
|
20240711,092900,1869091300,63800,63900,63900,63800,434
|
|
20240711,092800,1841359700,63900,63900,64000,63900,217
|
|
20240711,092700,1827493200,63800,63900,63900,63800,183
|
|
20240711,092600,1815805100,63900,63900,63900,63900,673
|
|
20240711,092500,1772800400,63900,63900,64000,63900,100
|
|
20240711,092400,1766407200,63900,64000,64000,63900,63
|
|
20240711,092300,1762380000,63900,63900,64000,63900,187
|
|
20240711,092200,1750423300,64000,64100,64100,64000,212
|
|
20240711,092100,1736845900,64100,64100,64100,64000,239
|
|
20240711,092000,1721540700,64000,63900,64000,63900,14
|
|
20240711,091900,1720645000,63900,64000,64000,63800,2241
|
|
20240711,091800,1577279200,64100,64100,64200,64000,410
|
|
20240711,091700,1550999400,64200,64500,64500,64000,2120
|
|
20240711,091600,1414853600,64500,64400,64500,64400,1104
|
|
20240711,091500,1343720400,64400,64500,64500,64400,436
|
|
20240711,091400,1315618500,64500,64400,64500,64400,409
|
|
20240711,091300,1289247400,64400,64500,64500,64400,807
|
|
20240711,091200,1237228400,64500,64600,64600,64500,806
|
|
20240711,091100,1185213300,64600,64700,64700,64300,1515
|
|
20240711,091000,1087392500,64700,64800,64900,64400,2041
|
|
20240711,090900,955319700,64900,64200,64900,64100,5042
|
|
20240711,090800,629154600,64100,64000,64100,63800,350
|
|
20240711,090700,606762400,63900,63800,64000,63800,489
|
|
20240711,090600,575556200,63900,63900,64100,63800,846
|
|
20240711,090500,521436100,63900,64200,64200,63900,431
|
|
20240711,090400,493867800,64200,64100,64200,64000,249
|
|
20240711,090300,477904400,64000,64300,64800,64000,2879
|
|
20240711,090200,292667000,64100,63800,64100,63600,911
|
|
20240711,090100,234486000,63800,63900,63900,63800,394
|
|
20240711,090000,209317900,63900,64300,64300,63800,3245
|