597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,185400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,185300,7215575500,61000,61000,61000,61000,0
|
|
20240712,185200,7215575500,61000,61000,61000,61000,0
|
|
20240712,185100,7215575500,61000,61000,61000,61000,0
|
|
20240712,185000,7215575500,61000,61000,61000,61000,0
|
|
20240712,184900,7215575500,61000,61000,61000,61000,0
|
|
20240712,184800,7215575500,61000,61000,61000,61000,0
|
|
20240712,184700,7215575500,61000,61000,61000,61000,0
|
|
20240712,184600,7215575500,61000,61000,61000,61000,0
|
|
20240712,184500,7215575500,61000,61000,61000,61000,0
|
|
20240712,184400,7215575500,61000,61000,61000,61000,0
|
|
20240712,184300,7215575500,61000,61000,61000,61000,0
|
|
20240712,184200,7215575500,61000,61000,61000,61000,0
|
|
20240712,184100,7215575500,61000,61000,61000,61000,0
|
|
20240712,184000,7215575500,61000,61000,61000,61000,0
|
|
20240712,183900,7215575500,61000,61000,61000,61000,0
|
|
20240712,183800,7215575500,61000,61000,61000,61000,0
|
|
20240712,183700,7215575500,61000,61000,61000,61000,0
|
|
20240712,183600,7215575500,61000,61000,61000,61000,0
|
|
20240712,183500,7215575500,61000,61000,61000,61000,0
|
|
20240712,183400,7215575500,61000,61000,61000,61000,0
|
|
20240712,183300,7215575500,61000,61000,61000,61000,0
|
|
20240712,183200,7215575500,61000,61000,61000,61000,0
|
|
20240712,183100,7215575500,61000,61000,61000,61000,0
|
|
20240712,183000,7215575500,61000,61000,61000,61000,0
|
|
20240712,182900,7215575500,61000,61000,61000,61000,0
|
|
20240712,182800,7215575500,61000,61000,61000,61000,0
|
|
20240712,182700,7215575500,61000,61000,61000,61000,0
|
|
20240712,182600,7215575500,61000,61000,61000,61000,0
|
|
20240712,182500,7215575500,61000,61000,61000,61000,0
|
|
20240712,182400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,182300,7215575500,61000,61000,61000,61000,0
|
|
20240712,182200,7215575500,61000,61000,61000,61000,0
|
|
20240712,182100,7215575500,61000,61000,61000,61000,0
|
|
20240712,182000,7215575500,61000,61000,61000,61000,0
|
|
20240712,181900,7215575500,61000,61000,61000,61000,0
|
|
20240712,181800,7215575500,61000,61000,61000,61000,0
|
|
20240712,181700,7215575500,61000,61000,61000,61000,0
|
|
20240712,181600,7215575500,61000,61000,61000,61000,0
|
|
20240712,181500,7215575500,61000,61000,61000,61000,0
|
|
20240712,181400,7215575500,61000,61000,61000,61000,0
|
|
20240712,181300,7215575500,61000,61000,61000,61000,0
|
|
20240712,181200,7215575500,61000,61000,61000,61000,0
|
|
20240712,181100,7215575500,61000,61000,61000,61000,0
|
|
20240712,181000,7215575500,61000,61000,61000,61000,0
|
|
20240712,180900,7215575500,61000,61000,61000,61000,0
|
|
20240712,180800,7215575500,61000,61000,61000,61000,0
|
|
20240712,180700,7215575500,61000,61000,61000,61000,0
|
|
20240712,180600,7215575500,61000,61000,61000,61000,0
|
|
20240712,180500,7215575500,61000,61000,61000,61000,0
|
|
20240712,180400,7215575500,61000,61000,61000,61000,0
|
|
20240712,180300,7215575500,61000,61000,61000,61000,0
|
|
20240712,180200,7215575500,61000,61000,61000,61000,0
|
|
20240712,180100,7215575500,61000,61000,61000,61000,0
|
|
20240712,180000,7215575500,61000,61000,61000,61000,0
|
|
20240712,175900,7215575500,61000,61000,61000,61000,0
|
|
20240712,175800,7215575500,61000,61000,61000,61000,0
|
|
20240712,175700,7215575500,61000,61000,61000,61000,0
|
|
20240712,175600,7215575500,61000,61000,61000,61000,0
|
|
20240712,175500,7215575500,61000,61000,61000,61000,0
|
|
20240712,175400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,175300,7215575500,61000,61000,61000,61000,0
|
|
20240712,175200,7215575500,61000,61000,61000,61000,0
|
|
20240712,175100,7215575500,61000,61000,61000,61000,0
|
|
20240712,175000,7215575500,61000,61000,61000,61000,0
|
|
20240712,174900,7215575500,61000,61000,61000,61000,0
|
|
20240712,174800,7215575500,61000,61000,61000,61000,0
|
|
20240712,174700,7215575500,61000,61000,61000,61000,0
|
|
20240712,174600,7215575500,61000,61000,61000,61000,0
|
|
20240712,174500,7215575500,61000,61000,61000,61000,0
|
|
20240712,174400,7215575500,61000,61000,61000,61000,0
|
|
20240712,174300,7215575500,61000,61000,61000,61000,0
|
|
20240712,174200,7215575500,61000,61000,61000,61000,0
|
|
20240712,174100,7215575500,61000,61000,61000,61000,0
|
|
20240712,174000,7215575500,61000,61000,61000,61000,0
|
|
20240712,173900,7215575500,61000,61000,61000,61000,0
|
|
20240712,173800,7215575500,61000,61000,61000,61000,0
|
|
20240712,173700,7215575500,61000,61000,61000,61000,0
|
|
20240712,173600,7215575500,61000,61000,61000,61000,0
|
|
20240712,173500,7215575500,61000,61000,61000,61000,0
|
|
20240712,173400,7215575500,61000,61000,61000,61000,0
|
|
20240712,173300,7215575500,61000,61000,61000,61000,0
|
|
20240712,173200,7215575500,61000,61000,61000,61000,0
|
|
20240712,173100,7215575500,61000,61000,61000,61000,0
|
|
20240712,173000,7215575500,61000,61000,61000,61000,0
|
|
20240712,172900,7215575500,61000,61000,61000,61000,0
|
|
20240712,172800,7215575500,61000,61000,61000,61000,0
|
|
20240712,172700,7215575500,61000,61000,61000,61000,0
|
|
20240712,172600,7215575500,61000,61000,61000,61000,0
|
|
20240712,172500,7215575500,61000,61000,61000,61000,0
|
|
20240712,172400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,172300,7215575500,61000,61000,61000,61000,0
|
|
20240712,172200,7215575500,61000,61000,61000,61000,0
|
|
20240712,172100,7215575500,61000,61000,61000,61000,0
|
|
20240712,172000,7215575500,61000,61000,61000,61000,0
|
|
20240712,171900,7215575500,61000,61000,61000,61000,0
|
|
20240712,171800,7215575500,61000,61000,61000,61000,0
|
|
20240712,171700,7215575500,61000,61000,61000,61000,0
|
|
20240712,171600,7215575500,61000,61000,61000,61000,0
|
|
20240712,171500,7215575500,61000,61000,61000,61000,0
|
|
20240712,171400,7215575500,61000,61000,61000,61000,0
|
|
20240712,171300,7215575500,61000,61000,61000,61000,0
|
|
20240712,171200,7215575500,61000,61000,61000,61000,0
|
|
20240712,171100,7215575500,61000,61000,61000,61000,0
|
|
20240712,171000,7215575500,61000,61000,61000,61000,0
|
|
20240712,170900,7215575500,61000,61000,61000,61000,0
|
|
20240712,170800,7215575500,61000,61000,61000,61000,0
|
|
20240712,170700,7215575500,61000,61000,61000,61000,0
|
|
20240712,170600,7215575500,61000,61000,61000,61000,0
|
|
20240712,170500,7215575500,61000,61000,61000,61000,0
|
|
20240712,170400,7215575500,61000,61000,61000,61000,0
|
|
20240712,170300,7215575500,61000,61000,61000,61000,0
|
|
20240712,170200,7215575500,61000,61000,61000,61000,0
|
|
20240712,170100,7215575500,61000,61000,61000,61000,0
|
|
20240712,170000,7215575500,61000,61000,61000,61000,0
|
|
20240712,165900,7215575500,61000,61000,61000,61000,0
|
|
20240712,165800,7215575500,61000,61000,61000,61000,0
|
|
20240712,165700,7215575500,61000,61000,61000,61000,0
|
|
20240712,165600,7215575500,61000,61000,61000,61000,0
|
|
20240712,165500,7215575500,61000,61000,61000,61000,0
|
|
20240712,165400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,165300,7215575500,61000,61000,61000,61000,0
|
|
20240712,165200,7215575500,61000,61000,61000,61000,0
|
|
20240712,165100,7215575500,61000,61000,61000,61000,0
|
|
20240712,165000,7215575500,61000,61000,61000,61000,0
|
|
20240712,164900,7215575500,61000,61000,61000,61000,0
|
|
20240712,164800,7215575500,61000,61000,61000,61000,0
|
|
20240712,164700,7215575500,61000,61000,61000,61000,0
|
|
20240712,164600,7215575500,61000,61000,61000,61000,0
|
|
20240712,164500,7215575500,61000,61000,61000,61000,0
|
|
20240712,164400,7215575500,61000,61000,61000,61000,0
|
|
20240712,164300,7215575500,61000,61000,61000,61000,0
|
|
20240712,164200,7215575500,61000,61000,61000,61000,0
|
|
20240712,164100,7215575500,61000,61000,61000,61000,0
|
|
20240712,164000,7215575500,61000,61000,61000,61000,0
|
|
20240712,163900,7215575500,61000,61000,61000,61000,0
|
|
20240712,163800,7215575500,61000,61000,61000,61000,0
|
|
20240712,163700,7215575500,61000,61000,61000,61000,0
|
|
20240712,163600,7215575500,61000,61000,61000,61000,0
|
|
20240712,163500,7215575500,61000,61000,61000,61000,0
|
|
20240712,163400,7215575500,61000,61000,61000,61000,0
|
|
20240712,163300,7215575500,61000,61000,61000,61000,0
|
|
20240712,163200,7215575500,61000,61000,61000,61000,0
|
|
20240712,163100,7215575500,61000,61000,61000,61000,0
|
|
20240712,163000,7215575500,61000,61000,61000,61000,0
|
|
20240712,162900,7215575500,61000,61000,61000,61000,0
|
|
20240712,162800,7215575500,61000,61000,61000,61000,0
|
|
20240712,162700,7215575500,61000,61000,61000,61000,0
|
|
20240712,162600,7215575500,61000,61000,61000,61000,0
|
|
20240712,162500,7215575500,61000,61000,61000,61000,0
|
|
20240712,162400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,162300,7215575500,61000,61000,61000,61000,0
|
|
20240712,162200,7215575500,61000,61000,61000,61000,0
|
|
20240712,162100,7215575500,61000,61000,61000,61000,0
|
|
20240712,162000,7215575500,61000,61000,61000,61000,0
|
|
20240712,161900,7215575500,61000,61000,61000,61000,0
|
|
20240712,161800,7215575500,61000,61000,61000,61000,0
|
|
20240712,161700,7215575500,61000,61000,61000,61000,0
|
|
20240712,161600,7215575500,61000,61000,61000,61000,0
|
|
20240712,161500,7215575500,61000,61000,61000,61000,0
|
|
20240712,161400,7215575500,61000,61000,61000,61000,0
|
|
20240712,161300,7215575500,61000,61000,61000,61000,0
|
|
20240712,161200,7215575500,61000,61000,61000,61000,0
|
|
20240712,161100,7215575500,61000,61000,61000,61000,0
|
|
20240712,161000,7215575500,61000,61000,61000,61000,0
|
|
20240712,160900,7215575500,61000,61000,61000,61000,0
|
|
20240712,160800,7215575500,61000,61000,61000,61000,0
|
|
20240712,160700,7215575500,61000,61000,61000,61000,0
|
|
20240712,160600,7215575500,61000,61000,61000,61000,0
|
|
20240712,160500,7215575500,61000,61000,61000,61000,0
|
|
20240712,160400,7215575500,61000,61000,61000,61000,0
|
|
20240712,160300,7215575500,61000,61000,61000,61000,0
|
|
20240712,160200,7215575500,61000,61000,61000,61000,0
|
|
20240712,160100,7215575500,61000,61000,61000,61000,0
|
|
20240712,160000,7215575500,61000,61000,61000,61000,0
|
|
20240712,155900,7215575500,61000,61000,61000,61000,0
|
|
20240712,155800,7215575500,61000,61000,61000,61000,0
|
|
20240712,155700,7215575500,61000,61000,61000,61000,0
|
|
20240712,155600,7215575500,61000,61000,61000,61000,0
|
|
20240712,155500,7215575500,61000,61000,61000,61000,0
|
|
20240712,155400,7215575500,61000,61000,61000,61000,3234
|
|
20240712,155300,7215575500,61000,61000,61000,61000,0
|
|
20240712,155200,7215575500,61000,61000,61000,61000,0
|
|
20240712,155100,7215575500,61000,61000,61000,61000,0
|
|
20240712,155000,7215575500,61000,61000,61000,61000,0
|
|
20240712,154900,7215575500,61000,61000,61000,61000,0
|
|
20240712,154800,7215575500,61000,61000,61000,61000,0
|
|
20240712,154700,7215575500,61000,61000,61000,61000,0
|
|
20240712,154600,7215575500,61000,61000,61000,61000,0
|
|
20240712,154500,7215575500,61000,61000,61000,61000,0
|
|
20240712,154400,7215575500,61000,61000,61000,61000,0
|
|
20240712,154300,7215575500,61000,61000,61000,61000,0
|
|
20240712,154200,7215575500,61000,61000,61000,61000,0
|
|
20240712,154100,7215575500,61000,61000,61000,61000,0
|
|
20240712,154000,7215575500,61000,61000,61000,61000,0
|
|
20240712,153900,7215575500,61000,61000,61000,61000,0
|
|
20240712,153800,7215575500,61000,61000,61000,61000,0
|
|
20240712,153700,7215575500,61000,61000,61000,61000,0
|
|
20240712,153600,7215575500,61000,61000,61000,61000,0
|
|
20240712,153500,7215575500,61000,61000,61000,61000,0
|
|
20240712,153400,7215575500,61000,61000,61000,61000,0
|
|
20240712,153300,7215575500,61000,61000,61000,61000,0
|
|
20240712,153200,7215575500,61000,61000,61000,61000,0
|
|
20240712,153100,7215575500,61000,61000,61000,61000,0
|
|
20240712,153000,7215575500,61000,61000,61000,61000,3234
|
|
20240712,152900,7018301500,61000,61000,61000,61000,0
|
|
20240712,152800,7018301500,61000,61000,61000,61000,0
|
|
20240712,152700,7018301500,61000,61000,61000,61000,0
|
|
20240712,152600,7018301500,61000,61000,61000,61000,0
|
|
20240712,152500,7018301500,61000,61000,61000,61000,0
|
|
20240712,152400,7018301500,61000,61000,61000,61000,0
|
|
20240712,152300,7018301500,61000,61000,61000,61000,0
|
|
20240712,152200,7018301500,61000,61000,61000,61000,0
|
|
20240712,152100,7018301500,61000,61000,61000,61000,0
|
|
20240712,152000,7018301500,61000,61000,61000,61000,0
|
|
20240712,151900,7018301500,61000,61200,61200,61000,777
|
|
20240712,151800,6970829500,61200,61100,61200,61000,369
|
|
20240712,151700,6948265100,61100,61200,61200,61000,549
|
|
20240712,151600,6914752200,61200,61100,61200,60900,309
|
|
20240712,151500,6895882000,61100,61100,61200,60900,1018
|
|
20240712,151400,6833775500,61100,61200,61200,61100,104
|
|
20240712,151300,6827413700,61200,61000,61200,60900,302
|
|
20240712,151200,6808976400,61200,61000,61200,60800,3686
|
|
20240712,151100,6584603300,61000,61200,61300,60900,4385
|
|
20240712,151000,6317018400,61300,61200,61300,61200,124
|
|
20240712,150900,6309428300,61300,61300,61300,61200,716
|
|
20240712,150800,6265603600,61200,61300,61300,61200,62
|
|
20240712,150700,6261806900,61300,61300,61300,61300,41
|
|
20240712,150600,6259293600,61300,61400,61400,61300,558
|
|
20240712,150500,6225080200,61400,61400,61400,61300,26
|
|
20240712,150400,6223484300,61400,61400,61400,61300,183
|
|
20240712,150300,6212265100,61400,61300,61400,61300,232
|
|
20240712,150200,6198034200,61400,61400,61400,61300,63
|
|
20240712,150100,6194166400,61300,61300,61400,61200,329
|
|
20240712,150000,6174006700,61400,61300,61400,61200,163
|
|
20240712,145900,6164016800,61400,61200,61400,61200,36
|
|
20240712,145800,6161811400,61200,61300,61400,61200,35
|
|
20240712,145700,6159665900,61300,61300,61400,61300,223
|
|
20240712,145600,6145992600,61400,61400,61400,61300,62
|
|
20240712,145500,6142186400,61300,61300,61400,61300,43
|
|
20240712,145400,6139549800,61200,61400,61400,61200,423
|
|
20240712,145300,6113644600,61300,61300,61300,61200,321
|
|
20240712,145200,6093988200,61300,61300,61400,61200,102
|
|
20240712,145100,6087735000,61400,61300,61400,61200,163
|
|
20240712,145000,6077752800,61400,61400,61400,61200,116
|
|
20240712,144900,6070639100,61400,61300,61400,61200,38
|
|
20240712,144800,6068306800,61200,61300,61400,61100,1707
|
|
20240712,144700,5963701400,61100,61100,61200,61100,223
|
|
20240712,144600,5950059200,61100,61200,61300,61100,416
|
|
20240712,144500,5924600700,61200,61200,61300,61200,581
|
|
20240712,144400,5889042200,61300,61300,61300,61200,237
|
|
20240712,144300,5874530200,61300,61300,61400,61200,446
|
|
20240712,144200,5847191200,61400,61400,61400,61300,261
|
|
20240712,144100,5831178400,61400,61400,61400,61300,381
|
|
20240712,144000,5807785300,61500,61500,61500,61500,12
|
|
20240712,143900,5807047300,61400,61400,61500,61400,208
|
|
20240712,143800,5794271900,61500,61500,61500,61500,36
|
|
20240712,143700,5792057900,61500,61400,61500,61400,39
|
|
20240712,143600,5789661700,61400,61500,61500,61300,280
|
|
20240712,143500,5772468000,61400,61500,61500,61400,232
|
|
20240712,143400,5758219700,61400,61400,61500,61400,123
|
|
20240712,143300,5750666100,61500,61500,61500,61400,46
|
|
20240712,143200,5747840300,61400,61600,61600,61400,66
|
|
20240712,143100,5743781100,61500,61500,61500,61400,147
|
|
20240712,143000,5734750600,61500,61500,61500,61400,128
|
|
20240712,142900,5726887300,61500,61500,61500,61400,257
|
|
20240712,142800,5711090400,61500,61500,61500,61400,161
|
|
20240712,142700,5701189900,61500,61500,61500,61400,40
|
|
20240712,142600,5698731700,61400,61500,61500,61400,1292
|
|
20240712,142500,5619276200,61500,61400,61500,61400,195
|
|
20240712,142400,5607299700,61300,61500,61500,61300,283
|
|
20240712,142300,5589928200,61400,61600,61600,61400,344
|
|
20240712,142200,5568763500,61600,61600,61600,61600,113
|
|
20240712,142100,5561802700,61500,61500,61500,61500,98
|
|
20240712,142000,5555775700,61500,61500,61500,61500,6
|
|
20240712,141900,5555406700,61500,61500,61600,61500,138
|
|
20240712,141800,5546911300,61500,61600,61600,61500,109
|
|
20240712,141700,5540207700,61500,61500,61500,61400,266
|
|
20240712,141600,5523849200,61600,61600,61600,61600,84
|
|
20240712,141500,5518674800,61600,61600,61600,61500,82
|
|
20240712,141400,5513629300,61500,61600,61600,61500,74
|
|
20240712,141300,5509073500,61600,61500,61700,61500,156
|
|
20240712,141200,5499463300,61500,61600,61600,61500,106
|
|
20240712,141100,5492943900,61500,61500,61500,61500,15
|
|
20240712,141000,5492021400,61500,61500,61500,61400,245
|
|
20240712,140900,5476955700,61500,61500,61500,61300,75
|
|
20240712,140800,5472348100,61300,61500,61500,61300,20
|
|
20240712,140700,5471119100,61400,61300,61500,61300,257
|
|
20240712,140600,5455336100,61300,61200,61400,61200,239
|
|
20240712,140500,5440694500,61300,61300,61400,61300,116
|
|
20240712,140400,5433582400,61400,61300,61400,61300,222
|
|
20240712,140300,5419972100,61300,61300,61300,61200,398
|
|
20240712,140200,5395577600,61300,61400,61400,61300,146
|
|
20240712,140100,5386626500,61300,61400,61400,61300,67
|
|
20240712,140000,5382518100,61300,61300,61500,61300,107
|
|
20240712,135900,5375952400,61500,61500,61500,61500,44
|
|
20240712,135800,5373246400,61500,61500,61500,61400,64
|
|
20240712,135700,5369314500,61500,61500,61500,61300,71
|
|
20240712,135600,5364953400,61500,61500,61500,61300,51
|
|
20240712,135500,5361820300,61500,61300,61500,61300,15
|
|
20240712,135400,5360898600,61500,61300,61500,61200,65
|
|
20240712,135300,5356909500,61300,61400,61400,61300,487
|
|
20240712,135200,5327052500,61400,61400,61500,61400,234
|
|
20240712,135100,5312683400,61500,61500,61500,61400,141
|
|
20240712,135000,5304020200,61500,61400,61500,61300,165
|
|
20240712,134900,5293900200,61400,61400,61400,61400,100
|
|
20240712,134800,5287760200,61300,61400,61400,61300,109
|
|
20240712,134700,5281070600,61400,61400,61400,61300,93
|
|
20240712,134600,5275364600,61400,61400,61400,61300,159
|
|
20240712,134500,5265604000,61400,61400,61400,61300,450
|
|
20240712,134400,5237988700,61500,61400,61500,61400,22
|
|
20240712,134300,5236635800,61500,61500,61500,61500,13
|
|
20240712,134200,5235836300,61400,61400,61400,61400,31
|
|
20240712,134100,5233932900,61500,61500,61600,61500,102
|
|
20240712,134000,5227657700,61500,61400,61500,61400,130
|
|
20240712,133900,5219663300,61400,61400,61400,61400,33
|
|
20240712,133800,5217637100,61400,61400,61500,61400,61
|
|
20240712,133700,5213889600,61400,61400,61400,61400,184
|
|
20240712,133600,5202592000,61400,61400,61400,61400,64
|
|
20240712,133500,5198662400,61400,61600,61600,61400,202
|
|
20240712,133400,5186239600,61600,61600,61600,61600,6
|
|
20240712,133300,5185870000,61600,61500,61600,61500,38
|
|
20240712,133200,5183532100,61500,61600,61600,61500,28
|
|
20240712,133100,5181808000,61500,61500,61500,61500,34
|
|
20240712,133000,5179717000,61400,61400,61400,61400,27
|
|
20240712,132900,5178059200,61400,61600,61600,61400,215
|
|
20240712,132800,5164835200,61500,61500,61500,61500,0
|
|
20240712,132700,5164835200,61500,61500,61500,61500,27
|
|
20240712,132600,5163174700,61600,61600,61600,61600,39
|
|
20240712,132500,5160772300,61600,61600,61600,61600,25
|
|
20240712,132400,5159232300,61600,61500,61600,61500,28
|
|
20240712,132300,5157510200,61600,61500,61600,61500,11
|
|
20240712,132200,5156833000,61500,61500,61600,61500,77
|
|
20240712,132100,5152095200,61500,61400,61500,61400,41
|
|
20240712,132000,5149577600,61400,61400,61400,61400,5
|
|
20240712,131900,5149270600,61400,61400,61500,61400,29
|
|
20240712,131800,5147487900,61400,61400,61500,61400,111
|
|
20240712,131700,5140672400,61500,61400,61500,61400,99
|
|
20240712,131600,5134590000,61400,61400,61500,61400,29
|
|
20240712,131500,5132807200,61300,61300,61300,61300,166
|
|
20240712,131400,5122631400,61400,61400,61400,61400,243
|
|
20240712,131300,5107711200,61400,61400,61500,61100,7273
|
|
20240712,131200,4663209900,61400,61700,61700,61300,1287
|
|
20240712,131100,4583976400,61700,61700,61700,61700,0
|
|
20240712,131000,4583976400,61700,61800,61800,61700,27
|
|
20240712,130900,4582308300,61800,61800,61800,61800,145
|
|
20240712,130800,4573347300,61800,61800,61800,61800,49
|
|
20240712,130700,4570319100,61700,61700,61700,61700,14
|
|
20240712,130600,4569455300,61800,61800,61800,61700,136
|
|
20240712,130500,4561059200,61800,61800,61900,61800,174
|
|
20240712,130400,4550305400,61900,61900,61900,61900,0
|
|
20240712,130300,4550305400,61900,61800,61900,61800,68
|
|
20240712,130200,4546100800,61900,61900,61900,61900,0
|
|
20240712,130100,4546100800,61900,61900,61900,61900,5
|
|
20240712,130000,4545791300,61900,61800,61900,61700,55
|
|
20240712,125900,4542390800,61800,61800,61900,61800,179
|
|
20240712,125800,4531328500,61800,61900,61900,61800,150
|
|
20240712,125700,4522056500,61900,61800,61900,61800,56
|
|
20240712,125600,4518593500,61800,61900,61900,61800,34
|
|
20240712,125500,4516489500,61900,61900,61900,61900,395
|
|
20240712,125400,4492039000,61900,61900,62000,61900,64
|
|
20240712,125300,4488075300,62000,61900,62000,61900,22
|
|
20240712,125200,4486711500,61900,61900,61900,61900,4
|
|
20240712,125100,4486463900,61900,61900,62000,61900,133
|
|
20240712,125000,4478229000,61900,61900,61900,61900,8
|
|
20240712,124900,4477733800,61900,61900,61900,61900,30
|
|
20240712,124800,4475876800,61900,62000,62000,61900,51
|
|
20240712,124700,4472717800,61900,61900,61900,61900,166
|
|
20240712,124600,4462442400,61900,61900,62000,61900,121
|
|
20240712,124500,4454942500,61900,62000,62000,61900,317
|
|
20240712,124400,4435290700,62000,62000,62000,62000,6
|
|
20240712,124300,4434918700,62000,62000,62000,62000,129
|
|
20240712,124200,4426920700,62000,62000,62000,62000,29
|
|
20240712,124100,4425122700,62000,62000,62000,62000,105
|
|
20240712,124000,4418612700,62000,62000,62000,62000,6
|
|
20240712,123900,4418240700,62000,62000,62000,62000,29
|
|
20240712,123800,4416442700,62100,62000,62100,62000,44
|
|
20240712,123700,4413710800,62100,62100,62100,62100,19
|
|
20240712,123600,4412530900,62100,62100,62100,62000,204
|
|
20240712,123500,4399878800,62100,62000,62200,62000,28
|
|
20240712,123400,4398140300,62200,62200,62200,62200,20
|
|
20240712,123300,4396896300,62000,62000,62000,62000,29
|
|
20240712,123200,4395098300,62200,62200,62200,62200,529
|
|
20240712,123100,4362194500,62100,62000,62100,61900,565
|
|
20240712,123000,4327130600,61900,61800,61900,61800,230
|
|
20240712,122900,4312908300,61800,61900,61900,61800,103
|
|
20240712,122800,4306540600,61800,61800,61900,61800,144
|
|
20240712,122700,4297640900,61800,61800,61800,61800,29
|
|
20240712,122600,4295848700,61900,61900,61900,61900,65
|
|
20240712,122500,4291825200,61800,61800,61800,61800,5
|
|
20240712,122400,4291516200,61900,61800,61900,61800,57
|
|
20240712,122300,4287991100,61900,62000,62000,61900,88
|
|
20240712,122200,4282536100,62000,61900,62000,61900,97
|
|
20240712,122100,4276528900,61900,61900,61900,61900,35
|
|
20240712,122000,4274362400,61900,62000,62000,61900,31
|
|
20240712,121900,4272440600,62000,61900,62000,61900,127
|
|
20240712,121800,4264577100,61900,61900,61900,61900,43
|
|
20240712,121700,4261915400,61900,62000,62000,61900,125
|
|
20240712,121600,4254175400,62000,62000,62000,62000,49
|
|
20240712,121500,4251137400,61900,61900,61900,61900,35
|
|
20240712,121400,4248970900,62000,62000,62000,62000,21
|
|
20240712,121300,4247668900,62000,61900,62000,61900,99
|
|
20240712,121200,4241532900,61900,61900,61900,61900,36
|
|
20240712,121100,4239304500,61900,61900,61900,61900,50
|
|
20240712,121000,4236209500,62000,62000,62000,62000,54
|
|
20240712,120900,4232861500,61900,61900,61900,61900,35
|
|
20240712,120800,4230695000,61900,61900,61900,61900,0
|
|
20240712,120700,4230695000,61900,62100,62100,61900,188
|
|
20240712,120600,4219054800,61900,62000,62000,61900,45
|
|
20240712,120500,4216268500,62000,62000,62000,62000,0
|
|
20240712,120400,4216268500,62000,61900,62000,61900,171
|
|
20240712,120300,4205668600,61800,61700,61800,61700,37
|
|
20240712,120200,4203385600,61700,61700,61700,61700,208
|
|
20240712,120100,4190552000,61900,61900,61900,61900,8
|
|
20240712,120000,4190056800,61900,61700,61900,61700,67
|
|
20240712,115900,4185918300,61700,61900,61900,61700,219
|
|
20240712,115800,4172403400,61900,61900,61900,61900,0
|
|
20240712,115700,4172403400,61900,61900,61900,61900,60
|
|
20240712,115600,4168689400,61900,61800,61900,61700,107
|
|
20240712,115500,4162085300,61700,61800,61800,61700,33
|
|
20240712,115400,4160048500,61900,61900,61900,61800,110
|
|
20240712,115300,4153245200,61800,61800,61800,61800,23
|
|
20240712,115200,4151823800,61800,61900,61900,61800,292
|
|
20240712,115100,4133754000,61900,62000,62000,61900,171
|
|
20240712,115000,4123167000,62000,62000,62000,62000,73
|
|
20240712,114900,4118641000,62100,62100,62100,62100,24
|
|
20240712,114800,4117150600,62000,62000,62100,62000,34
|
|
20240712,114700,4115040100,62000,61900,62000,61900,11
|
|
20240712,114600,4114359100,62000,62000,62000,62000,301
|
|
20240712,114500,4095697100,62100,62100,62100,62100,322
|
|
20240712,114400,4075700900,62200,62100,62200,62100,34
|
|
20240712,114300,4073588200,62100,62100,62200,62100,44
|
|
20240712,114200,4070852900,62100,62100,62100,62100,24
|
|
20240712,114100,4069362500,62100,62100,62100,62100,5
|
|
20240712,114000,4069052000,62100,62200,62200,62000,119
|
|
20240712,113900,4061651900,62100,61900,62100,61900,1956
|
|
20240712,113800,3940365000,61900,61900,62000,61900,51
|
|
20240712,113700,3937206000,61900,61900,61900,61900,15
|
|
20240712,113600,3936277500,61900,61900,61900,61800,35
|
|
20240712,113500,3934113000,62000,62000,62000,62000,22
|
|
20240712,113400,3932749000,62000,61800,62000,61700,324
|
|
20240712,113300,3912694600,61700,61800,61800,61700,39
|
|
20240712,113200,3910284600,61700,61600,61700,61600,148
|
|
20240712,113100,3901156000,61600,61700,61700,61600,84
|
|
20240712,113000,3895981400,61700,61700,61700,61700,43
|
|
20240712,112900,3893328300,61700,61700,61700,61700,22
|
|
20240712,112800,3891970900,61500,61500,61500,61500,200
|
|
20240712,112700,3879670900,61500,61800,61800,61500,276
|
|
20240712,112600,3862665300,61700,61600,61700,61600,66
|
|
20240712,112500,3858593700,61600,61600,61600,61600,61
|
|
20240712,112400,3854836100,61500,61600,61600,61500,279
|
|
20240712,112300,3837671000,61600,61700,61700,61600,34
|
|
20240712,112200,3835573400,61600,61600,61600,61600,55
|
|
20240712,112100,3832185400,61600,61700,61700,61500,264
|
|
20240712,112000,3815908900,61800,61700,61800,61700,14
|
|
20240712,111900,3815044100,61800,61800,61800,61800,21
|
|
20240712,111800,3813746300,61800,61700,61800,61500,253
|
|
20240712,111700,3798156500,61700,61700,61700,61700,51
|
|
20240712,111600,3795009800,61800,61700,61800,61700,23
|
|
20240712,111500,3793588500,61500,61700,61700,61500,229
|
|
20240712,111400,3779483200,61800,61800,61800,61800,0
|
|
20240712,111300,3779483200,61800,61800,61800,61800,57
|
|
20240712,111200,3775960600,61600,61700,61700,61600,260
|
|
20240712,111100,3759937000,61700,61700,61700,61700,5
|
|
20240712,111000,3759628500,61800,61600,61800,61600,54
|
|
20240712,110900,3756292100,61600,61800,61800,61600,232
|
|
20240712,110800,3741999200,61700,61700,61800,61700,352
|
|
20240712,110700,3720278000,61600,61600,61600,61600,40
|
|
20240712,110600,3717814000,61600,61700,61700,61600,418
|
|
20240712,110500,3692046700,61700,61700,61700,61700,6
|
|
20240712,110400,3691676500,61700,61700,61800,61700,68
|
|
20240712,110300,3687478700,61700,61800,61800,61600,282
|
|
20240712,110200,3670090200,61800,61700,61800,61700,16
|
|
20240712,110100,3669101800,61700,61800,61800,61700,2
|
|
20240712,110000,3668978300,61800,61700,61800,61600,289
|
|
20240712,105900,3651148200,61600,61700,61700,61600,323
|
|
20240712,105800,3631243600,61700,61800,61800,61700,20
|
|
20240712,105700,3630008600,61800,61800,61900,61600,300
|
|
20240712,105600,3611485100,61800,61800,61800,61800,0
|
|
20240712,105500,3611485100,61800,61800,61800,61800,8
|
|
20240712,105400,3610990700,61800,61800,61900,61700,256
|
|
20240712,105300,3595178000,61800,61800,61800,61800,0
|
|
20240712,105200,3595178000,61800,61800,61900,61700,223
|
|
20240712,105100,3581394400,61900,61800,61900,61800,267
|
|
20240712,105000,3564891600,61900,61800,61900,61800,369
|
|
20240712,104900,3542068500,61800,61900,61900,61800,158
|
|
20240712,104800,3532300800,61900,61800,62000,61700,276
|
|
20240712,104700,3515247900,61900,61800,61900,61800,84
|
|
20240712,104600,3510053300,61800,61900,61900,61800,23
|
|
20240712,104500,3508630500,61800,62000,62000,61800,456
|
|
20240712,104400,3480404600,62000,61800,62000,61800,61
|
|
20240712,104300,3476626600,61800,61800,61800,61800,4
|
|
20240712,104200,3476379400,61800,62000,62000,61800,246
|
|
20240712,104100,3461166500,61900,61900,61900,61900,0
|
|
20240712,104000,3461166500,61900,61800,61900,61800,16
|
|
20240712,103900,3460177400,61800,61900,61900,61800,230
|
|
20240712,103800,3445958700,62000,62000,62000,61900,44
|
|
20240712,103700,3443232300,62000,61900,62000,61900,212
|
|
20240712,103600,3430109400,61900,62000,62000,61900,358
|
|
20240712,103500,3407947100,62000,62100,62200,62000,449
|
|
20240712,103400,3380075100,62100,62000,62100,62000,75
|
|
20240712,103300,3375420500,62100,62000,62100,61700,246
|
|
20240712,103200,3360192000,62100,62000,62100,62000,55
|
|
20240712,103100,3356781500,61900,61900,62100,61900,133
|
|
20240712,103000,3348524000,61900,62000,62100,61700,321
|
|
20240712,102900,3328681900,62000,62100,62100,62000,52
|
|
20240712,102800,3325454400,62200,61900,62200,61900,45
|
|
20240712,102700,3322667200,61900,61900,62000,61900,253
|
|
20240712,102600,3307006000,62200,62300,62300,62000,220
|
|
20240712,102500,3293354300,62300,61800,62400,61800,730
|
|
20240712,102400,3247937500,61800,61500,61800,61400,227
|
|
20240712,102300,3233994900,61500,61800,61800,61400,398
|
|
20240712,102200,3209469400,61600,61700,61700,61600,7
|
|
20240712,102100,3209037800,61500,61700,61700,61400,231
|
|
20240712,102000,3194831000,61600,61900,61900,61600,567
|
|
20240712,101900,3159843000,61800,61700,61800,61700,119
|
|
20240712,101800,3152499500,61400,61800,61900,61400,486
|
|
20240712,101700,3122624100,61900,61900,61900,61900,206
|
|
20240712,101600,3109872700,61900,61800,61900,61700,183
|
|
20240712,101500,3098570300,61900,61800,61900,61700,238
|
|
20240712,101400,3083875400,61800,61800,61800,61800,154
|
|
20240712,101300,3074358200,61900,61700,61900,61700,75
|
|
20240712,101200,3069726300,61700,62100,62100,61700,232
|
|
20240712,101100,3055379300,62100,61700,62200,61700,1485
|
|
20240712,101000,2963365000,61700,61500,61800,61500,95
|
|
20240712,100900,2957502400,61600,61700,61700,61400,270
|
|
20240712,100800,2940891200,61800,61600,61800,61600,12
|
|
20240712,100700,2940150800,61500,61500,61800,61400,158
|
|
20240712,100600,2930405300,61400,61600,61600,61400,329
|
|
20240712,100500,2910183000,61600,61700,61700,61600,165
|
|
20240712,100400,2900009500,61700,61700,61800,61600,302
|
|
20240712,100300,2881380300,61500,61500,61600,61200,1177
|
|
20240712,100200,2809189800,61400,61200,61400,61200,158
|
|
20240712,100100,2799504400,61100,61200,61400,61000,996
|
|
20240712,100000,2738633800,61100,61300,61300,61100,782
|
|
20240712,095900,2690817400,61300,61200,61300,61200,66
|
|
20240712,095800,2686772500,61200,61200,61200,61200,125
|
|
20240712,095700,2679122500,61200,61100,61400,61100,839
|
|
20240712,095600,2627794100,61200,61100,61300,61000,583
|
|
20240712,095500,2592143900,61100,61000,61400,61000,576
|
|
20240712,095400,2556960900,61000,61300,61300,60900,2797
|
|
20240712,095300,2386078400,61300,61600,61600,61300,3690
|
|
20240712,095200,2159153600,61600,61700,61800,61600,1033
|
|
20240712,095100,2095494500,61700,61800,61800,61700,378
|
|
20240712,095000,2072171100,61800,61800,61800,61800,74
|
|
20240712,094900,2067597900,61800,61800,61800,61800,241
|
|
20240712,094800,2052704100,61800,61900,61900,61800,322
|
|
20240712,094700,2032796900,61900,61900,61900,61900,111
|
|
20240712,094600,2025926000,61900,61700,61900,61700,158
|
|
20240712,094500,2016156800,61700,61800,61800,61700,842
|
|
20240712,094400,1964143700,61900,61900,61900,61800,121
|
|
20240712,094300,1956654200,61800,61900,61900,61800,485
|
|
20240712,094200,1926637000,61900,61900,61900,61900,91
|
|
20240712,094100,1921004100,61900,62000,62100,61900,198
|
|
20240712,094000,1908727800,61900,62000,62000,61900,437
|
|
20240712,093900,1881638200,62000,62100,62100,62000,208
|
|
20240712,093800,1868733700,62100,62200,62200,62100,224
|
|
20240712,093700,1854814000,62200,62100,62200,62100,50
|
|
20240712,093600,1851705100,62100,62300,62400,62100,975
|
|
20240712,093500,1791010200,62400,62300,62400,62300,195
|
|
20240712,093400,1778845900,62300,62400,62400,62300,66
|
|
20240712,093300,1774731100,62300,62200,62400,62100,143
|
|
20240712,093200,1765831300,62200,62300,62300,62200,360
|
|
20240712,093100,1743431300,62300,62000,62300,62000,2320
|
|
20240712,093000,1599162600,62000,62000,62100,61800,187
|
|
20240712,092900,1587581300,62000,61900,62100,61800,358
|
|
20240712,092800,1565399300,61900,62000,62000,61900,274
|
|
20240712,092700,1548414900,62200,62200,62200,61700,1349
|
|
20240712,092600,1464939700,62300,62200,62400,62200,40
|
|
20240712,092500,1462447200,62300,61800,62300,61600,1680
|
|
20240712,092400,1358654300,61800,62200,62200,61800,1538
|
|
20240712,092300,1263450400,62200,62100,62200,62100,85
|
|
20240712,092200,1258164300,62000,62100,62200,62000,1016
|
|
20240712,092100,1195130700,62100,62500,62500,62100,1637
|
|
20240712,092000,1093283300,62700,62700,62700,62500,80
|
|
20240712,091900,1088277900,62700,62500,62700,62500,363
|
|
20240712,091800,1065579700,62500,62700,62700,62200,1157
|
|
20240712,091700,993429300,62700,62700,62800,62700,65
|
|
20240712,091600,989351300,62800,62600,62900,62500,538
|
|
20240712,091500,955650900,62600,62900,62900,62600,908
|
|
20240712,091400,898627400,62800,62600,62900,62600,981
|
|
20240712,091300,837070100,62700,62000,62700,61800,2597
|
|
20240712,091200,675762600,62000,61900,62100,61700,663
|
|
20240712,091100,634681200,61900,61600,62000,61500,637
|
|
20240712,091000,595364200,61600,62000,62000,61500,1886
|
|
20240712,090900,479038500,62000,61700,62100,61700,471
|
|
20240712,090800,449858500,61700,62000,62000,61700,534
|
|
20240712,090700,416864100,61800,62100,62100,61800,816
|
|
20240712,090600,366326400,62000,62000,62300,62000,420
|
|
20240712,090500,340233100,62100,62200,62400,62000,616
|
|
20240712,090400,301999600,62400,62200,62500,62100,353
|
|
20240712,090300,280038500,62200,62900,62900,62200,698
|
|
20240712,090200,236520600,62900,62600,62900,62400,1039
|
|
20240712,090100,171604100,62500,62300,62600,61900,775
|
|
20240712,090000,123479200,62000,62300,62400,62000,1965
|