597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,185300,9761834200,59600,59600,59600,59600,0
|
|
20240715,185200,9761834200,59600,59600,59600,59600,0
|
|
20240715,185100,9761834200,59600,59600,59600,59600,0
|
|
20240715,185000,9761834200,59600,59600,59600,59600,0
|
|
20240715,184900,9761834200,59600,59600,59600,59600,0
|
|
20240715,184800,9761834200,59600,59600,59600,59600,0
|
|
20240715,184700,9761834200,59600,59600,59600,59600,0
|
|
20240715,184600,9761834200,59600,59600,59600,59600,0
|
|
20240715,184500,9761834200,59600,59600,59600,59600,0
|
|
20240715,184400,9761834200,59600,59600,59600,59600,0
|
|
20240715,184300,9761834200,59600,59600,59600,59600,0
|
|
20240715,184200,9761834200,59600,59600,59600,59600,0
|
|
20240715,184100,9761834200,59600,59600,59600,59600,0
|
|
20240715,184000,9761834200,59600,59600,59600,59600,0
|
|
20240715,183900,9761834200,59600,59600,59600,59600,0
|
|
20240715,183800,9761834200,59600,59600,59600,59600,0
|
|
20240715,183700,9761834200,59600,59600,59600,59600,0
|
|
20240715,183600,9761834200,59600,59600,59600,59600,0
|
|
20240715,183500,9761834200,59600,59600,59600,59600,0
|
|
20240715,183400,9761834200,59600,59600,59600,59600,0
|
|
20240715,183300,9761834200,59600,59600,59600,59600,0
|
|
20240715,183200,9761834200,59600,59600,59600,59600,0
|
|
20240715,183100,9761834200,59600,59600,59600,59600,0
|
|
20240715,183000,9761834200,59600,59600,59600,59600,0
|
|
20240715,182900,9761834200,59600,59600,59600,59600,0
|
|
20240715,182800,9761834200,59600,59600,59600,59600,0
|
|
20240715,182700,9761834200,59600,59600,59600,59600,0
|
|
20240715,182600,9761834200,59600,59600,59600,59600,0
|
|
20240715,182500,9761834200,59600,59600,59600,59600,0
|
|
20240715,182400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,182300,9761834200,59600,59600,59600,59600,0
|
|
20240715,182200,9761834200,59600,59600,59600,59600,0
|
|
20240715,182100,9761834200,59600,59600,59600,59600,0
|
|
20240715,182000,9761834200,59600,59600,59600,59600,0
|
|
20240715,181900,9761834200,59600,59600,59600,59600,0
|
|
20240715,181800,9761834200,59600,59600,59600,59600,0
|
|
20240715,181700,9761834200,59600,59600,59600,59600,0
|
|
20240715,181600,9761834200,59600,59600,59600,59600,0
|
|
20240715,181500,9761834200,59600,59600,59600,59600,0
|
|
20240715,181400,9761834200,59600,59600,59600,59600,0
|
|
20240715,181300,9761834200,59600,59600,59600,59600,0
|
|
20240715,181200,9761834200,59600,59600,59600,59600,0
|
|
20240715,181100,9761834200,59600,59600,59600,59600,0
|
|
20240715,181000,9761834200,59600,59600,59600,59600,0
|
|
20240715,180900,9761834200,59600,59600,59600,59600,0
|
|
20240715,180800,9761834200,59600,59600,59600,59600,0
|
|
20240715,180700,9761834200,59600,59600,59600,59600,0
|
|
20240715,180600,9761834200,59600,59600,59600,59600,0
|
|
20240715,180500,9761834200,59600,59600,59600,59600,0
|
|
20240715,180400,9761834200,59600,59600,59600,59600,0
|
|
20240715,180300,9761834200,59600,59600,59600,59600,0
|
|
20240715,180200,9761834200,59600,59600,59600,59600,0
|
|
20240715,180100,9761834200,59600,59600,59600,59600,0
|
|
20240715,180000,9761834200,59600,59600,59600,59600,0
|
|
20240715,175900,9761834200,59600,59600,59600,59600,0
|
|
20240715,175800,9761834200,59600,59600,59600,59600,0
|
|
20240715,175700,9761834200,59600,59600,59600,59600,0
|
|
20240715,175600,9761834200,59600,59600,59600,59600,0
|
|
20240715,175500,9761834200,59600,59600,59600,59600,0
|
|
20240715,175400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,175300,9761834200,59600,59600,59600,59600,0
|
|
20240715,175200,9761834200,59600,59600,59600,59600,0
|
|
20240715,175100,9761834200,59600,59600,59600,59600,0
|
|
20240715,175000,9761834200,59600,59600,59600,59600,0
|
|
20240715,174900,9761834200,59600,59600,59600,59600,0
|
|
20240715,174800,9761834200,59600,59600,59600,59600,0
|
|
20240715,174700,9761834200,59600,59600,59600,59600,0
|
|
20240715,174600,9761834200,59600,59600,59600,59600,0
|
|
20240715,174500,9761834200,59600,59600,59600,59600,0
|
|
20240715,174400,9761834200,59600,59600,59600,59600,0
|
|
20240715,174300,9761834200,59600,59600,59600,59600,0
|
|
20240715,174200,9761834200,59600,59600,59600,59600,0
|
|
20240715,174100,9761834200,59600,59600,59600,59600,0
|
|
20240715,174000,9761834200,59600,59600,59600,59600,0
|
|
20240715,173900,9761834200,59600,59600,59600,59600,0
|
|
20240715,173800,9761834200,59600,59600,59600,59600,0
|
|
20240715,173700,9761834200,59600,59600,59600,59600,0
|
|
20240715,173600,9761834200,59600,59600,59600,59600,0
|
|
20240715,173500,9761834200,59600,59600,59600,59600,0
|
|
20240715,173400,9761834200,59600,59600,59600,59600,0
|
|
20240715,173300,9761834200,59600,59600,59600,59600,0
|
|
20240715,173200,9761834200,59600,59600,59600,59600,0
|
|
20240715,173100,9761834200,59600,59600,59600,59600,0
|
|
20240715,173000,9761834200,59600,59600,59600,59600,0
|
|
20240715,172900,9761834200,59600,59600,59600,59600,0
|
|
20240715,172800,9761834200,59600,59600,59600,59600,0
|
|
20240715,172700,9761834200,59600,59600,59600,59600,0
|
|
20240715,172600,9761834200,59600,59600,59600,59600,0
|
|
20240715,172500,9761834200,59600,59600,59600,59600,0
|
|
20240715,172400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,172300,9761834200,59600,59600,59600,59600,0
|
|
20240715,172200,9761834200,59600,59600,59600,59600,0
|
|
20240715,172100,9761834200,59600,59600,59600,59600,0
|
|
20240715,172000,9761834200,59600,59600,59600,59600,0
|
|
20240715,171900,9761834200,59600,59600,59600,59600,0
|
|
20240715,171800,9761834200,59600,59600,59600,59600,0
|
|
20240715,171700,9761834200,59600,59600,59600,59600,0
|
|
20240715,171600,9761834200,59600,59600,59600,59600,0
|
|
20240715,171500,9761834200,59600,59600,59600,59600,0
|
|
20240715,171400,9761834200,59600,59600,59600,59600,0
|
|
20240715,171300,9761834200,59600,59600,59600,59600,0
|
|
20240715,171200,9761834200,59600,59600,59600,59600,0
|
|
20240715,171100,9761834200,59600,59600,59600,59600,0
|
|
20240715,171000,9761834200,59600,59600,59600,59600,0
|
|
20240715,170900,9761834200,59600,59600,59600,59600,0
|
|
20240715,170800,9761834200,59600,59600,59600,59600,0
|
|
20240715,170700,9761834200,59600,59600,59600,59600,0
|
|
20240715,170600,9761834200,59600,59600,59600,59600,0
|
|
20240715,170500,9761834200,59600,59600,59600,59600,0
|
|
20240715,170400,9761834200,59600,59600,59600,59600,0
|
|
20240715,170300,9761834200,59600,59600,59600,59600,0
|
|
20240715,170200,9761834200,59600,59600,59600,59600,0
|
|
20240715,170100,9761834200,59600,59600,59600,59600,0
|
|
20240715,170000,9761834200,59600,59600,59600,59600,0
|
|
20240715,165900,9761834200,59600,59600,59600,59600,0
|
|
20240715,165800,9761834200,59600,59600,59600,59600,0
|
|
20240715,165700,9761834200,59600,59600,59600,59600,0
|
|
20240715,165600,9761834200,59600,59600,59600,59600,0
|
|
20240715,165500,9761834200,59600,59600,59600,59600,0
|
|
20240715,165400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,165300,9761834200,59600,59600,59600,59600,0
|
|
20240715,165200,9761834200,59600,59600,59600,59600,0
|
|
20240715,165100,9761834200,59600,59600,59600,59600,0
|
|
20240715,165000,9761834200,59600,59600,59600,59600,0
|
|
20240715,164900,9761834200,59600,59600,59600,59600,0
|
|
20240715,164800,9761834200,59600,59600,59600,59600,0
|
|
20240715,164700,9761834200,59600,59600,59600,59600,0
|
|
20240715,164600,9761834200,59600,59600,59600,59600,0
|
|
20240715,164500,9761834200,59600,59600,59600,59600,0
|
|
20240715,164400,9761834200,59600,59600,59600,59600,0
|
|
20240715,164300,9761834200,59600,59600,59600,59600,0
|
|
20240715,164200,9761834200,59600,59600,59600,59600,0
|
|
20240715,164100,9761834200,59600,59600,59600,59600,0
|
|
20240715,164000,9761834200,59600,59600,59600,59600,0
|
|
20240715,163900,9761834200,59600,59600,59600,59600,0
|
|
20240715,163800,9761834200,59600,59600,59600,59600,0
|
|
20240715,163700,9761834200,59600,59600,59600,59600,0
|
|
20240715,163600,9761834200,59600,59600,59600,59600,0
|
|
20240715,163500,9761834200,59600,59600,59600,59600,0
|
|
20240715,163400,9761834200,59600,59600,59600,59600,0
|
|
20240715,163300,9761834200,59600,59600,59600,59600,0
|
|
20240715,163200,9761834200,59600,59600,59600,59600,0
|
|
20240715,163100,9761834200,59600,59600,59600,59600,0
|
|
20240715,163000,9761834200,59600,59600,59600,59600,0
|
|
20240715,162900,9761834200,59600,59600,59600,59600,0
|
|
20240715,162800,9761834200,59600,59600,59600,59600,0
|
|
20240715,162700,9761834200,59600,59600,59600,59600,0
|
|
20240715,162600,9761834200,59600,59600,59600,59600,0
|
|
20240715,162500,9761834200,59600,59600,59600,59600,0
|
|
20240715,162400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,162300,9761834200,59600,59600,59600,59600,0
|
|
20240715,162200,9761834200,59600,59600,59600,59600,0
|
|
20240715,162100,9761834200,59600,59600,59600,59600,0
|
|
20240715,162000,9761834200,59600,59600,59600,59600,0
|
|
20240715,161900,9761834200,59600,59600,59600,59600,0
|
|
20240715,161800,9761834200,59600,59600,59600,59600,0
|
|
20240715,161700,9761834200,59600,59600,59600,59600,0
|
|
20240715,161600,9761834200,59600,59600,59600,59600,0
|
|
20240715,161500,9761834200,59600,59600,59600,59600,0
|
|
20240715,161400,9761834200,59600,59600,59600,59600,0
|
|
20240715,161300,9761834200,59600,59600,59600,59600,0
|
|
20240715,161200,9761834200,59600,59600,59600,59600,0
|
|
20240715,161100,9761834200,59600,59600,59600,59600,0
|
|
20240715,161000,9761834200,59600,59600,59600,59600,0
|
|
20240715,160900,9761834200,59600,59600,59600,59600,0
|
|
20240715,160800,9761834200,59600,59600,59600,59600,0
|
|
20240715,160700,9761834200,59600,59600,59600,59600,0
|
|
20240715,160600,9761834200,59600,59600,59600,59600,0
|
|
20240715,160500,9761834200,59600,59600,59600,59600,0
|
|
20240715,160400,9761834200,59600,59600,59600,59600,0
|
|
20240715,160300,9761834200,59600,59600,59600,59600,0
|
|
20240715,160200,9761834200,59600,59600,59600,59600,0
|
|
20240715,160100,9761834200,59600,59600,59600,59600,0
|
|
20240715,160000,9761834200,59600,59600,59600,59600,0
|
|
20240715,155900,9761834200,59600,59600,59600,59600,0
|
|
20240715,155800,9761834200,59600,59600,59600,59600,0
|
|
20240715,155700,9761834200,59600,59600,59600,59600,0
|
|
20240715,155600,9761834200,59600,59600,59600,59600,0
|
|
20240715,155500,9761834200,59600,59600,59600,59600,0
|
|
20240715,155400,9761834200,59600,59600,59600,59600,5111
|
|
20240715,155300,9761834200,59600,59600,59600,59600,0
|
|
20240715,155200,9761834200,59600,59600,59600,59600,0
|
|
20240715,155100,9761834200,59600,59600,59600,59600,0
|
|
20240715,155000,9761834200,59600,59600,59600,59600,0
|
|
20240715,154900,9761834200,59600,59600,59600,59600,0
|
|
20240715,154800,9761834200,59600,59600,59600,59600,0
|
|
20240715,154700,9761834200,59600,59600,59600,59600,0
|
|
20240715,154600,9761834200,59600,59600,59600,59600,0
|
|
20240715,154500,9761834200,59600,59600,59600,59600,0
|
|
20240715,154400,9761834200,59600,59600,59600,59600,0
|
|
20240715,154300,9761834200,59600,59600,59600,59600,0
|
|
20240715,154200,9761834200,59600,59600,59600,59600,0
|
|
20240715,154100,9761834200,59600,59600,59600,59600,0
|
|
20240715,154000,9761834200,59600,59600,59600,59600,0
|
|
20240715,153900,9761834200,59600,59600,59600,59600,0
|
|
20240715,153800,9761834200,59600,59600,59600,59600,0
|
|
20240715,153700,9761834200,59600,59600,59600,59600,0
|
|
20240715,153600,9761834200,59600,59600,59600,59600,0
|
|
20240715,153500,9761834200,59600,59600,59600,59600,0
|
|
20240715,153400,9761834200,59600,59600,59600,59600,0
|
|
20240715,153300,9761834200,59600,59600,59600,59600,0
|
|
20240715,153200,9761834200,59600,59600,59600,59600,0
|
|
20240715,153100,9761834200,59600,59600,59600,59600,0
|
|
20240715,153000,9761834200,59600,59600,59600,59600,5111
|
|
20240715,152900,9457218600,58900,58900,58900,58900,0
|
|
20240715,152800,9457218600,58900,58900,58900,58900,0
|
|
20240715,152700,9457218600,58900,58900,58900,58900,0
|
|
20240715,152600,9457218600,58900,58900,58900,58900,0
|
|
20240715,152500,9457218600,58900,58900,58900,58900,0
|
|
20240715,152400,9457218600,58900,58900,58900,58900,0
|
|
20240715,152300,9457218600,58900,58900,58900,58900,0
|
|
20240715,152200,9457218600,58900,58900,58900,58900,0
|
|
20240715,152100,9457218600,58900,58900,58900,58900,0
|
|
20240715,152000,9457218600,58900,58900,58900,58900,0
|
|
20240715,151900,9457218600,58900,59100,59200,58900,906
|
|
20240715,151800,9403715100,59100,59000,59100,59000,385
|
|
20240715,151700,9380998800,58900,58900,59000,58800,234
|
|
20240715,151600,9367222800,58800,58900,59000,58800,759
|
|
20240715,151500,9322499000,58900,58900,59000,58900,874
|
|
20240715,151400,9271018100,59000,58900,59100,58800,749
|
|
20240715,151300,9226880700,58900,58800,59000,58800,1176
|
|
20240715,151200,9157647100,58800,58800,58900,58800,357
|
|
20240715,151100,9136650000,58800,58800,58900,58800,853
|
|
20240715,151000,9086492400,58800,58800,58900,58800,456
|
|
20240715,150900,9059678100,58800,58800,58900,58800,777
|
|
20240715,150800,9013989900,58800,58800,58900,58800,365
|
|
20240715,150700,8992527300,58800,58800,58900,58800,768
|
|
20240715,150600,8947311800,58900,58900,59000,58800,457
|
|
20240715,150500,8920400200,58900,58800,59000,58800,1136
|
|
20240715,150400,8853498200,58800,58800,58800,58800,604
|
|
20240715,150300,8817983000,58800,58900,59000,58800,1339
|
|
20240715,150200,8739123900,58900,59000,59000,58900,578
|
|
20240715,150100,8705031900,59000,59000,59100,58900,756
|
|
20240715,150000,8660421700,59000,59000,59000,58900,650
|
|
20240715,145900,8622089700,59000,59100,59200,59000,1767
|
|
20240715,145800,8517812300,59100,59100,59200,59100,614
|
|
20240715,145700,8481500000,59000,59100,59100,59000,403
|
|
20240715,145600,8457701000,59100,59000,59200,59000,599
|
|
20240715,145500,8422334600,59000,59100,59100,59000,463
|
|
20240715,145400,8395001100,59000,59100,59200,59000,592
|
|
20240715,145300,8360018200,59200,59200,59200,59100,399
|
|
20240715,145200,8336410000,59100,59200,59300,59100,415
|
|
20240715,145100,8311855900,59200,59100,59500,59100,636
|
|
20240715,145000,8274114200,59100,59100,59500,59100,523
|
|
20240715,144900,8243121300,59100,59100,59200,59100,395
|
|
20240715,144800,8219774600,59200,59200,59200,59200,361
|
|
20240715,144700,8198403400,59200,59200,59300,59200,483
|
|
20240715,144600,8169804000,59200,59200,59200,59200,344
|
|
20240715,144500,8149439200,59200,59300,59300,59200,720
|
|
20240715,144400,8106762200,59300,59400,59400,59200,763
|
|
20240715,144300,8061502800,59400,59400,59500,59400,228
|
|
20240715,144200,8047957200,59500,59500,59500,59400,147
|
|
20240715,144100,8039214600,59600,59500,59600,59500,259
|
|
20240715,144000,8023804000,59500,59400,59500,59400,122
|
|
20240715,143900,8016554400,59400,59400,59500,59400,91
|
|
20240715,143800,8011145000,59400,59400,59500,59400,118
|
|
20240715,143700,8004128300,59500,59500,59500,59500,265
|
|
20240715,143600,7988360800,59500,59400,59500,59400,197
|
|
20240715,143500,7976651500,59500,59400,59500,59400,487
|
|
20240715,143400,7947694900,59400,59500,59500,59400,119
|
|
20240715,143300,7940626200,59400,59400,59400,59400,131
|
|
20240715,143200,7932844800,59400,59400,59400,59400,234
|
|
20240715,143100,7918945200,59400,59500,59500,59400,100
|
|
20240715,143000,7913004600,59400,59400,59500,59400,127
|
|
20240715,142900,7905455800,59400,59400,59400,59400,90
|
|
20240715,142800,7900109800,59400,59300,59400,59300,119
|
|
20240715,142700,7893045100,59400,59300,59400,59300,182
|
|
20240715,142600,7882236600,59300,59400,59400,59300,127
|
|
20240715,142500,7874701100,59400,59200,59400,59200,369
|
|
20240715,142400,7852833500,59200,59200,59300,59200,194
|
|
20240715,142300,7841344800,59200,59300,59300,59200,57
|
|
20240715,142200,7837970000,59300,59300,59300,59200,89
|
|
20240715,142100,7832697000,59400,59300,59400,59200,122
|
|
20240715,142000,7825462700,59200,59300,59300,59200,496
|
|
20240715,141900,7796050300,59400,59300,59400,59300,150
|
|
20240715,141800,7787153400,59300,59400,59400,59300,370
|
|
20240715,141700,7765194700,59500,59600,59600,59500,399
|
|
20240715,141600,7741448500,59600,59500,59600,59500,73
|
|
20240715,141500,7737103400,59500,59600,59600,59500,228
|
|
20240715,141400,7723532100,59600,59600,59600,59600,192
|
|
20240715,141300,7712088900,59500,59700,59700,59500,263
|
|
20240715,141200,7696418000,59600,59600,59700,59600,282
|
|
20240715,141100,7679594500,59700,59600,59700,59600,986
|
|
20240715,141000,7620822700,59500,59500,59500,59500,267
|
|
20240715,140900,7604936200,59600,59400,59600,59400,745
|
|
20240715,140800,7560613000,59400,59400,59400,59400,144
|
|
20240715,140700,7552059400,59500,59300,59500,59300,466
|
|
20240715,140600,7524376000,59300,59300,59400,59300,185
|
|
20240715,140500,7513404600,59300,59200,59300,59200,183
|
|
20240715,140400,7502567000,59200,59400,59400,59200,89
|
|
20240715,140300,7497298000,59200,59300,59300,59200,331
|
|
20240715,140200,7477677700,59300,59300,59300,59300,214
|
|
20240715,140100,7464987500,59200,59300,59400,59200,43
|
|
20240715,140000,7462439600,59300,59200,59300,59200,184
|
|
20240715,135900,7451543000,59200,59300,59300,59200,139
|
|
20240715,135800,7443301000,59200,59300,59300,59200,153
|
|
20240715,135700,7434232200,59200,59300,59400,59200,114
|
|
20240715,135600,7427477800,59300,59200,59300,59100,175
|
|
20240715,135500,7417103600,59100,59100,59100,59100,253
|
|
20240715,135400,7402151300,59100,59200,59200,59100,116
|
|
20240715,135300,7395291400,59200,59200,59200,59200,29
|
|
20240715,135200,7393574600,59200,59100,59300,59100,58
|
|
20240715,135100,7390140500,59100,59100,59300,59000,371
|
|
20240715,135000,7368207900,59100,59000,59100,59000,66
|
|
20240715,134900,7364310800,59000,59000,59100,59000,125
|
|
20240715,134800,7356932800,59000,59000,59100,59000,94
|
|
20240715,134700,7351386500,59100,59100,59100,59100,161
|
|
20240715,134600,7341871400,59100,59100,59100,59100,762
|
|
20240715,134500,7296837200,59100,59100,59200,59100,153
|
|
20240715,134400,7287793300,59100,59100,59100,59100,904
|
|
20240715,134300,7234366900,59200,59100,59300,59100,181
|
|
20240715,134200,7223657500,59100,59200,59200,59100,196
|
|
20240715,134100,7212057000,59200,59200,59200,59200,226
|
|
20240715,134000,7198677800,59200,59200,59300,59200,268
|
|
20240715,133900,7182811500,59300,59300,59300,59200,120
|
|
20240715,133800,7175704600,59300,59400,59400,59300,109
|
|
20240715,133700,7169240700,59300,59300,59300,59300,45
|
|
20240715,133600,7166572200,59300,59200,59300,59200,1187
|
|
20240715,133500,7096290000,59200,59300,59300,59200,81
|
|
20240715,133400,7091492300,59300,59200,59300,59200,348
|
|
20240715,133300,7070859300,59200,59100,59200,59100,90
|
|
20240715,133200,7065539800,59100,59200,59200,59100,159
|
|
20240715,133100,7056141800,59200,59100,59200,59100,94
|
|
20240715,133000,7050579300,59100,59200,59200,59100,104
|
|
20240715,132900,7044426400,59200,59200,59300,59200,123
|
|
20240715,132800,7037142800,59200,59300,59300,59200,109
|
|
20240715,132700,7030687800,59300,59200,59300,59100,155
|
|
20240715,132600,7021513100,59200,59200,59200,59200,110
|
|
20240715,132500,7015001100,59200,59100,59200,59100,319
|
|
20240715,132400,6996131100,59200,59200,59200,59100,70
|
|
20240715,132300,6991993300,59200,59200,59200,59100,161
|
|
20240715,132200,6982468200,59200,59300,59300,59200,496
|
|
20240715,132100,6953104700,59300,59300,59300,59200,374
|
|
20240715,132000,6930943100,59300,59300,59400,59200,236
|
|
20240715,131900,6916946800,59300,59400,59400,59300,81
|
|
20240715,131800,6912141000,59400,59300,59400,59300,122
|
|
20240715,131700,6904904600,59300,59300,59300,59300,72
|
|
20240715,131600,6900635000,59300,59300,59300,59300,62
|
|
20240715,131500,6896958400,59300,59300,59400,59300,164
|
|
20240715,131400,6887230700,59300,59300,59400,59300,227
|
|
20240715,131300,6873756500,59300,59500,59500,59300,618
|
|
20240715,131200,6837080600,59300,59400,59400,59300,379
|
|
20240715,131100,6814568300,59400,59400,59500,59400,81
|
|
20240715,131000,6809756200,59500,59400,59500,59400,103
|
|
20240715,130900,6803631000,59400,59400,59500,59400,78
|
|
20240715,130800,6798992800,59500,59400,59500,59400,159
|
|
20240715,130700,6789539700,59400,59500,59600,59400,168
|
|
20240715,130600,6779549400,59500,59500,59500,59300,406
|
|
20240715,130500,6755403800,59500,59300,59500,59300,1023
|
|
20240715,130400,6694585000,59300,59300,59300,59300,48
|
|
20240715,130300,6691738600,59300,59300,59300,59300,91
|
|
20240715,130200,6686342300,59300,59300,59300,59300,102
|
|
20240715,130100,6680293700,59300,59300,59300,59300,87
|
|
20240715,130000,6675134600,59300,59400,59400,59300,233
|
|
20240715,125900,6661297100,59400,59300,59400,59300,118
|
|
20240715,125800,6654288000,59300,59300,59400,59300,108
|
|
20240715,125700,6647879200,59300,59300,59400,59300,78
|
|
20240715,125600,6643253300,59400,59400,59400,59300,357
|
|
20240715,125500,6622067500,59400,59400,59400,59400,135
|
|
20240715,125400,6614048500,59400,59400,59400,59400,57
|
|
20240715,125300,6610662700,59400,59400,59400,59400,852
|
|
20240715,125200,6560053900,59300,59300,59300,59300,105
|
|
20240715,125100,6553827400,59300,59300,59300,59200,113
|
|
20240715,125000,6547128500,59300,59200,59300,59200,167
|
|
20240715,124900,6537231400,59300,59300,59300,59200,75
|
|
20240715,124800,6532786300,59200,59300,59300,59200,252
|
|
20240715,124700,6517853800,59300,59200,59300,59200,619
|
|
20240715,124600,6481147700,59100,59200,59200,59100,182
|
|
20240715,124500,6470376000,59100,59100,59200,59100,114
|
|
20240715,124400,6463637900,59100,59100,59200,59100,335
|
|
20240715,124300,6443839200,59100,59200,59200,59100,263
|
|
20240715,124200,6428295500,59100,59100,59200,59100,163
|
|
20240715,124100,6418655200,59100,59100,59200,59100,51
|
|
20240715,124000,6415640900,59100,59100,59200,59100,147
|
|
20240715,123900,6406952900,59100,59100,59200,59100,217
|
|
20240715,123800,6394128000,59100,59100,59100,59100,33
|
|
20240715,123700,6392177700,59100,59100,59200,59100,322
|
|
20240715,123600,6373147100,59100,59100,59200,59100,123
|
|
20240715,123500,6365876100,59100,59100,59100,59100,198
|
|
20240715,123400,6354174300,59100,59100,59100,59100,53
|
|
20240715,123300,6351042000,59100,59100,59200,59100,168
|
|
20240715,123200,6341111000,59200,59200,59300,59200,123
|
|
20240715,123100,6333829200,59200,59200,59300,59200,67
|
|
20240715,123000,6329862700,59200,59200,59200,59100,132
|
|
20240715,122900,6322058000,59200,59200,59300,59100,146
|
|
20240715,122800,6313415000,59300,59200,59300,59100,61
|
|
20240715,122700,6309805000,59200,59300,59300,59100,85
|
|
20240715,122600,6304777900,59100,59100,59200,59100,155
|
|
20240715,122500,6295614000,59100,59200,59200,59100,204
|
|
20240715,122400,6283554800,59100,59200,59200,59100,125
|
|
20240715,122300,6276163000,59100,59200,59200,59100,41
|
|
20240715,122200,6273736300,59200,59200,59200,59200,109
|
|
20240715,122100,6267283500,59200,59200,59300,59200,140
|
|
20240715,122000,6258993300,59200,59300,59300,59200,128
|
|
20240715,121900,6251414600,59300,59300,59300,59200,44
|
|
20240715,121800,6248809200,59300,59200,59300,59100,233
|
|
20240715,121700,6235018300,59200,59200,59200,59200,50
|
|
20240715,121600,6232058300,59200,59100,59300,59100,215
|
|
20240715,121500,6219339500,59200,59200,59200,59100,191
|
|
20240715,121400,6208048200,59100,59200,59300,59100,223
|
|
20240715,121300,6194849500,59200,59100,59200,59100,286
|
|
20240715,121200,6177920800,59200,59100,59200,59000,196
|
|
20240715,121100,6166342100,59100,59100,59100,59000,260
|
|
20240715,121000,6150981200,59100,59100,59200,59000,137
|
|
20240715,120900,6142881000,59100,59100,59100,59100,100
|
|
20240715,120800,6136971000,59200,59200,59200,59200,45
|
|
20240715,120700,6134307000,59100,59100,59100,59100,95
|
|
20240715,120600,6128692500,59100,59200,59200,59100,351
|
|
20240715,120500,6107946500,59200,59200,59200,59100,93
|
|
20240715,120400,6102444100,59200,59200,59300,59200,37
|
|
20240715,120300,6100253200,59200,59200,59200,59100,97
|
|
20240715,120200,6094513200,59100,59100,59200,59100,507
|
|
20240715,120100,6064513200,59100,59200,59200,59100,78
|
|
20240715,120000,6059901500,59100,59100,59100,59000,107
|
|
20240715,115900,6053583600,59100,59100,59100,59000,104
|
|
20240715,115800,6047437900,59000,59000,59200,58900,1864
|
|
20240715,115700,5937398400,58900,58900,58900,58900,82
|
|
20240715,115600,5932568600,58900,58900,58900,58900,156
|
|
20240715,115500,5923380200,58900,58900,58900,58900,211
|
|
20240715,115400,5910952300,58900,58900,59000,58900,78
|
|
20240715,115300,5906358000,58900,58900,59000,58900,159
|
|
20240715,115200,5896992800,58900,58900,59000,58900,155
|
|
20240715,115100,5887861500,58900,58900,59000,58900,95
|
|
20240715,115000,5882264200,58900,58900,58900,58900,97
|
|
20240715,114900,5876550900,58900,58900,59000,58900,125
|
|
20240715,114800,5869182900,58900,59000,59000,58900,124
|
|
20240715,114700,5861868700,59000,59000,59000,58900,85
|
|
20240715,114600,5856855100,59000,58900,59000,58900,59
|
|
20240715,114500,5853377400,58900,59000,59000,58900,66
|
|
20240715,114400,5849484600,59000,59000,59000,58900,146
|
|
20240715,114300,5840871100,58900,59000,59000,58900,182
|
|
20240715,114200,5830133700,59000,59000,59000,59000,108
|
|
20240715,114100,5823761700,59000,59000,59000,59000,68
|
|
20240715,114000,5819749700,59000,59000,59100,58900,116
|
|
20240715,113900,5812905600,59000,58900,59000,58800,729
|
|
20240715,113800,5769919000,58900,58900,58900,58900,52
|
|
20240715,113700,5766856200,58900,59000,59000,58900,99
|
|
20240715,113600,5761024900,58900,58900,58900,58900,111
|
|
20240715,113500,5754487000,58900,58800,59000,58800,221
|
|
20240715,113400,5741467400,58800,58900,58900,58800,150
|
|
20240715,113300,5732636300,58900,58900,58900,58900,88
|
|
20240715,113200,5727453100,58900,58900,59000,58900,164
|
|
20240715,113100,5717793300,58800,58800,58800,58800,89
|
|
20240715,113000,5712560100,58800,58800,58900,58700,257
|
|
20240715,112900,5697451900,58900,58700,58900,58700,122
|
|
20240715,112800,5690285000,58700,58700,58900,58700,180
|
|
20240715,112700,5679708100,58700,58700,58900,58700,319
|
|
20240715,112600,5660947400,58700,58700,58900,58700,119
|
|
20240715,112500,5653950600,58800,58800,58800,58800,200
|
|
20240715,112400,5642190600,58800,58800,58900,58800,217
|
|
20240715,112300,5629425800,58900,58700,58900,58700,599
|
|
20240715,112200,5594247700,58700,58900,59000,58700,543
|
|
20240715,112100,5562299000,58900,59000,59000,58900,189
|
|
20240715,112000,5551158400,59000,59000,59000,58900,195
|
|
20240715,111900,5539655700,59000,59000,59100,59000,406
|
|
20240715,111800,5515670500,59000,59000,59100,59000,214
|
|
20240715,111700,5503038600,59000,59100,59100,58900,175
|
|
20240715,111600,5492711500,59100,58900,59100,58900,136
|
|
20240715,111500,5484696300,58900,58800,59000,58800,297
|
|
20240715,111400,5467196500,58800,58800,59000,58800,145
|
|
20240715,111300,5458659000,58900,59100,59100,58900,429
|
|
20240715,111200,5433313100,59200,59100,59200,59100,175
|
|
20240715,111100,5422965600,59100,59100,59100,59100,148
|
|
20240715,111000,5414218800,59100,59100,59200,59100,172
|
|
20240715,110900,5404053500,59000,59000,59000,59000,90
|
|
20240715,110800,5398743500,59000,59000,59000,58800,339
|
|
20240715,110700,5378745400,59000,58900,59000,58800,222
|
|
20240715,110600,5365684000,58900,59000,59000,58800,165
|
|
20240715,110500,5355973700,59000,58800,59000,58800,170
|
|
20240715,110400,5345956000,58800,58800,59000,58800,453
|
|
20240715,110300,5319305800,58900,58900,58900,58800,150
|
|
20240715,110200,5310471200,58900,58900,58900,58900,331
|
|
20240715,110100,5290975300,58900,59000,59100,58900,89
|
|
20240715,110000,5285727600,58900,59000,59000,58900,162
|
|
20240715,105900,5276180400,59000,59100,59200,59000,425
|
|
20240715,105800,5251066100,59000,59000,59100,58900,91
|
|
20240715,105700,5245694900,59000,58900,59000,58700,673
|
|
20240715,105600,5206055400,58900,58700,59100,58700,2649
|
|
20240715,105500,5050025300,58700,58900,58900,58600,1705
|
|
20240715,105400,4949923100,58900,59000,59000,58900,606
|
|
20240715,105300,4914229300,59000,59100,59100,59000,508
|
|
20240715,105200,4884251200,59100,59100,59200,59100,641
|
|
20240715,105100,4846359600,59100,59200,59300,59100,120
|
|
20240715,105000,4839260200,59300,59200,59300,59100,526
|
|
20240715,104900,4808104800,59100,59200,59300,59100,314
|
|
20240715,104800,4789518100,59200,59200,59200,59100,350
|
|
20240715,104700,4768798600,59200,59100,59300,59000,1674
|
|
20240715,104600,4669620200,58800,59000,59100,58800,326
|
|
20240715,104500,4650375200,59000,58800,59000,58700,565
|
|
20240715,104400,4617094000,58800,58800,59000,58800,161
|
|
20240715,104300,4607623900,58800,58900,58900,58800,308
|
|
20240715,104200,4589512900,58800,58900,59000,58800,437
|
|
20240715,104100,4563769500,59000,58900,59100,58800,287
|
|
20240715,104000,4546877900,59000,58800,59100,58800,305
|
|
20240715,103900,4528892400,58800,58800,59100,58800,107
|
|
20240715,103800,4522599900,58700,59000,59100,58700,5280
|
|
20240715,103700,4212285600,59000,59000,59000,59000,439
|
|
20240715,103600,4186384600,59000,59100,59100,59000,761
|
|
20240715,103500,4141473000,59100,59100,59200,59000,130
|
|
20240715,103400,4133798600,59100,59100,59100,58800,851
|
|
20240715,103300,4083638100,59100,59000,59200,58900,332
|
|
20240715,103200,4064054100,59000,59000,59000,59000,219
|
|
20240715,103100,4051133100,59000,58900,59100,58800,1840
|
|
20240715,103000,3942681400,58900,59000,59100,58900,2281
|
|
20240715,102900,3808093800,59100,59100,59200,59000,1494
|
|
20240715,102800,3719839500,59100,59200,59300,59100,437
|
|
20240715,102700,3693984100,59100,59300,59300,59100,930
|
|
20240715,102600,3638944400,59200,59300,59300,59200,698
|
|
20240715,102500,3597571300,59300,59400,59400,59300,384
|
|
20240715,102400,3574765400,59400,59400,59400,59400,211
|
|
20240715,102300,3562232000,59600,59200,59600,59200,211
|
|
20240715,102200,3549679300,59400,59300,59400,59300,345
|
|
20240715,102100,3529207900,59300,59500,59500,59300,510
|
|
20240715,102000,3498905500,59500,59600,59600,59500,329
|
|
20240715,101900,3479299400,59700,59700,59700,59600,157
|
|
20240715,101800,3469937400,59700,59600,59700,59600,181
|
|
20240715,101700,3459139500,59800,59600,59800,59600,166
|
|
20240715,101600,3449229300,59600,59600,59600,59500,179
|
|
20240715,101500,3438563700,59600,59700,59800,59400,347
|
|
20240715,101400,3417860000,59600,59400,59600,59400,899
|
|
20240715,101300,3364408800,59400,59500,59500,59200,2748
|
|
20240715,101200,3201352000,59400,59500,59600,59400,220
|
|
20240715,101100,3188264900,59700,59700,59800,59600,468
|
|
20240715,101000,3160342000,59700,59400,59700,59400,622
|
|
20240715,100900,3123315600,59600,59500,59600,59400,746
|
|
20240715,100800,3078962300,59600,59500,59600,59400,316
|
|
20240715,100700,3060159200,59600,59700,59700,59500,122
|
|
20240715,100600,3052888700,59600,59600,59700,59500,777
|
|
20240715,100500,3006605500,59500,59700,59700,59500,650
|
|
20240715,100400,2967862000,59700,59700,59800,59600,509
|
|
20240715,100300,2937507500,59700,59800,59800,59500,652
|
|
20240715,100200,2898643300,59700,59900,59900,59700,525
|
|
20240715,100100,2867234400,59800,59600,59800,59600,187
|
|
20240715,100000,2856069400,59700,59600,59800,59400,504
|
|
20240715,095900,2826068500,59500,59500,59600,59500,129
|
|
20240715,095800,2818392500,59800,59600,59800,59500,109
|
|
20240715,095700,2811896700,59600,59600,59700,59500,733
|
|
20240715,095600,2768202900,59600,59500,59600,59500,340
|
|
20240715,095500,2747967300,59500,59700,59700,59400,3614
|
|
20240715,095400,2532885100,59700,59800,59900,59600,329
|
|
20240715,095300,2513231100,59800,59800,59800,59700,385
|
|
20240715,095200,2490239600,59800,59700,59900,59700,243
|
|
20240715,095100,2475707500,59700,59800,59900,59700,307
|
|
20240715,095000,2457350900,59800,59800,59800,59800,213
|
|
20240715,094900,2444613500,59800,59900,60000,59800,411
|
|
20240715,094800,2420023800,60000,60000,60000,59900,285
|
|
20240715,094700,2402946900,60000,59900,60000,59900,93
|
|
20240715,094600,2397367700,59900,60100,60100,59900,454
|
|
20240715,094500,2370131600,60100,59900,60100,59900,198
|
|
20240715,094400,2358249900,60000,60000,60000,59900,136
|
|
20240715,094300,2350100800,60000,60000,60000,59900,159
|
|
20240715,094200,2340561700,60000,60200,60300,60000,109
|
|
20240715,094100,2334009300,60300,60100,60300,59900,593
|
|
20240715,094000,2298318700,60100,59900,60100,59700,989
|
|
20240715,093900,2239098500,59700,59900,59900,59700,317
|
|
20240715,093800,2220136000,60000,60100,60100,59900,224
|
|
20240715,093700,2206698800,60200,60000,60200,60000,186
|
|
20240715,093600,2195535000,60000,60000,60100,59900,530
|
|
20240715,093500,2163732100,60000,60100,60100,60000,415
|
|
20240715,093400,2138799500,60100,59900,60100,59900,208
|
|
20240715,093300,2126319100,59900,59800,60100,59700,552
|
|
20240715,093200,2093240200,59700,59600,59700,59500,402
|
|
20240715,093100,2069279200,59500,59600,59800,59500,1473
|
|
20240715,093000,1981579000,59600,59800,59800,59500,1068
|
|
20240715,092900,1917856200,59800,59700,59900,59700,208
|
|
20240715,092800,1905418600,59600,59900,60100,59600,3401
|
|
20240715,092700,1702392000,59900,60200,60200,59900,197
|
|
20240715,092600,1690561300,60100,60200,60200,60000,1131
|
|
20240715,092500,1622618200,60200,60000,60200,60000,592
|
|
20240715,092400,1587042700,60000,60200,60200,60000,95
|
|
20240715,092300,1581337300,60200,60200,60300,60000,456
|
|
20240715,092200,1553927700,60200,59900,60300,59800,1752
|
|
20240715,092100,1448720700,59900,59800,59900,59600,1449
|
|
20240715,092000,1362146100,59700,60000,60000,59700,3319
|
|
20240715,091900,1163800200,60000,60000,60100,60000,212
|
|
20240715,091800,1151077000,59900,60000,60100,59900,730
|
|
20240715,091700,1107334000,60000,60000,60200,60000,114
|
|
20240715,091600,1100488800,59900,60000,60000,59900,736
|
|
20240715,091500,1056346500,59900,60400,60400,59900,2865
|
|
20240715,091400,884498300,60400,60400,60700,60300,446
|
|
20240715,091300,857511000,60400,60300,60400,60300,111
|
|
20240715,091200,850816100,60300,60100,60300,60000,533
|
|
20240715,091100,818770300,60300,60200,60400,59900,1455
|
|
20240715,091000,731248400,60100,60200,60200,60000,92
|
|
20240715,090900,725721300,60200,60200,60200,60000,297
|
|
20240715,090800,707882700,60200,60000,60400,60000,740
|
|
20240715,090700,663322700,60000,59900,60400,59900,603
|
|
20240715,090600,627027700,59900,59900,60100,59800,631
|
|
20240715,090500,589193600,59900,60000,60100,59800,1085
|
|
20240715,090400,524151200,60000,60700,60900,59900,4558
|
|
20240715,090300,250036600,60700,60700,61500,60500,878
|
|
20240715,090200,196478300,60400,60600,60600,60300,887
|
|
20240715,090100,142898800,60700,60600,61000,60600,843
|
|
20240715,090000,91628600,60700,60300,60700,60300,1504
|