597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,185400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,185300,7279438600,58200,58200,58200,58200,0
|
|
20240716,185200,7279438600,58200,58200,58200,58200,0
|
|
20240716,185100,7279438600,58200,58200,58200,58200,0
|
|
20240716,185000,7279438600,58200,58200,58200,58200,0
|
|
20240716,184900,7279438600,58200,58200,58200,58200,0
|
|
20240716,184800,7279438600,58200,58200,58200,58200,0
|
|
20240716,184700,7279438600,58200,58200,58200,58200,0
|
|
20240716,184600,7279438600,58200,58200,58200,58200,0
|
|
20240716,184500,7279438600,58200,58200,58200,58200,0
|
|
20240716,184400,7279438600,58200,58200,58200,58200,0
|
|
20240716,184300,7279438600,58200,58200,58200,58200,0
|
|
20240716,184200,7279438600,58200,58200,58200,58200,0
|
|
20240716,184100,7279438600,58200,58200,58200,58200,0
|
|
20240716,184000,7279438600,58200,58200,58200,58200,0
|
|
20240716,183900,7279438600,58200,58200,58200,58200,0
|
|
20240716,183800,7279438600,58200,58200,58200,58200,0
|
|
20240716,183700,7279438600,58200,58200,58200,58200,0
|
|
20240716,183600,7279438600,58200,58200,58200,58200,0
|
|
20240716,183500,7279438600,58200,58200,58200,58200,0
|
|
20240716,183400,7279438600,58200,58200,58200,58200,0
|
|
20240716,183300,7279438600,58200,58200,58200,58200,0
|
|
20240716,183200,7279438600,58200,58200,58200,58200,0
|
|
20240716,183100,7279438600,58200,58200,58200,58200,0
|
|
20240716,183000,7279438600,58200,58200,58200,58200,0
|
|
20240716,182900,7279438600,58200,58200,58200,58200,0
|
|
20240716,182800,7279438600,58200,58200,58200,58200,0
|
|
20240716,182700,7279438600,58200,58200,58200,58200,0
|
|
20240716,182600,7279438600,58200,58200,58200,58200,0
|
|
20240716,182500,7279438600,58200,58200,58200,58200,0
|
|
20240716,182400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,182300,7279438600,58200,58200,58200,58200,0
|
|
20240716,182200,7279438600,58200,58200,58200,58200,0
|
|
20240716,182100,7279438600,58200,58200,58200,58200,0
|
|
20240716,182000,7279438600,58200,58200,58200,58200,0
|
|
20240716,181900,7279438600,58200,58200,58200,58200,0
|
|
20240716,181800,7279438600,58200,58200,58200,58200,0
|
|
20240716,181700,7279438600,58200,58200,58200,58200,0
|
|
20240716,181600,7279438600,58200,58200,58200,58200,0
|
|
20240716,181500,7279438600,58200,58200,58200,58200,0
|
|
20240716,181400,7279438600,58200,58200,58200,58200,0
|
|
20240716,181300,7279438600,58200,58200,58200,58200,0
|
|
20240716,181200,7279438600,58200,58200,58200,58200,0
|
|
20240716,181100,7279438600,58200,58200,58200,58200,0
|
|
20240716,181000,7279438600,58200,58200,58200,58200,0
|
|
20240716,180900,7279438600,58200,58200,58200,58200,0
|
|
20240716,180800,7279438600,58200,58200,58200,58200,0
|
|
20240716,180700,7279438600,58200,58200,58200,58200,0
|
|
20240716,180600,7279438600,58200,58200,58200,58200,0
|
|
20240716,180500,7279438600,58200,58200,58200,58200,0
|
|
20240716,180400,7279438600,58200,58200,58200,58200,0
|
|
20240716,180300,7279438600,58200,58200,58200,58200,0
|
|
20240716,180200,7279438600,58200,58200,58200,58200,0
|
|
20240716,180100,7279438600,58200,58200,58200,58200,0
|
|
20240716,180000,7279438600,58200,58200,58200,58200,0
|
|
20240716,175900,7279438600,58200,58200,58200,58200,0
|
|
20240716,175800,7279438600,58200,58200,58200,58200,0
|
|
20240716,175700,7279438600,58200,58200,58200,58200,0
|
|
20240716,175600,7279438600,58200,58200,58200,58200,0
|
|
20240716,175500,7279438600,58200,58200,58200,58200,0
|
|
20240716,175400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,175300,7279438600,58200,58200,58200,58200,0
|
|
20240716,175200,7279438600,58200,58200,58200,58200,0
|
|
20240716,175100,7279438600,58200,58200,58200,58200,0
|
|
20240716,175000,7279438600,58200,58200,58200,58200,0
|
|
20240716,174900,7279438600,58200,58200,58200,58200,0
|
|
20240716,174800,7279438600,58200,58200,58200,58200,0
|
|
20240716,174700,7279438600,58200,58200,58200,58200,0
|
|
20240716,174600,7279438600,58200,58200,58200,58200,0
|
|
20240716,174500,7279438600,58200,58200,58200,58200,0
|
|
20240716,174400,7279438600,58200,58200,58200,58200,0
|
|
20240716,174300,7279438600,58200,58200,58200,58200,0
|
|
20240716,174200,7279438600,58200,58200,58200,58200,0
|
|
20240716,174100,7279438600,58200,58200,58200,58200,0
|
|
20240716,174000,7279438600,58200,58200,58200,58200,0
|
|
20240716,173900,7279438600,58200,58200,58200,58200,0
|
|
20240716,173800,7279438600,58200,58200,58200,58200,0
|
|
20240716,173700,7279438600,58200,58200,58200,58200,0
|
|
20240716,173600,7279438600,58200,58200,58200,58200,0
|
|
20240716,173500,7279438600,58200,58200,58200,58200,0
|
|
20240716,173400,7279438600,58200,58200,58200,58200,0
|
|
20240716,173300,7279438600,58200,58200,58200,58200,0
|
|
20240716,173200,7279438600,58200,58200,58200,58200,0
|
|
20240716,173100,7279438600,58200,58200,58200,58200,0
|
|
20240716,173000,7279438600,58200,58200,58200,58200,0
|
|
20240716,172900,7279438600,58200,58200,58200,58200,0
|
|
20240716,172800,7279438600,58200,58200,58200,58200,0
|
|
20240716,172700,7279438600,58200,58200,58200,58200,0
|
|
20240716,172600,7279438600,58200,58200,58200,58200,0
|
|
20240716,172500,7279438600,58200,58200,58200,58200,0
|
|
20240716,172400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,172300,7279438600,58200,58200,58200,58200,0
|
|
20240716,172200,7279438600,58200,58200,58200,58200,0
|
|
20240716,172100,7279438600,58200,58200,58200,58200,0
|
|
20240716,172000,7279438600,58200,58200,58200,58200,0
|
|
20240716,171900,7279438600,58200,58200,58200,58200,0
|
|
20240716,171800,7279438600,58200,58200,58200,58200,0
|
|
20240716,171700,7279438600,58200,58200,58200,58200,0
|
|
20240716,171600,7279438600,58200,58200,58200,58200,0
|
|
20240716,171500,7279438600,58200,58200,58200,58200,0
|
|
20240716,171400,7279438600,58200,58200,58200,58200,0
|
|
20240716,171300,7279438600,58200,58200,58200,58200,0
|
|
20240716,171200,7279438600,58200,58200,58200,58200,0
|
|
20240716,171100,7279438600,58200,58200,58200,58200,0
|
|
20240716,171000,7279438600,58200,58200,58200,58200,0
|
|
20240716,170900,7279438600,58200,58200,58200,58200,0
|
|
20240716,170800,7279438600,58200,58200,58200,58200,0
|
|
20240716,170700,7279438600,58200,58200,58200,58200,0
|
|
20240716,170600,7279438600,58200,58200,58200,58200,0
|
|
20240716,170500,7279438600,58200,58200,58200,58200,0
|
|
20240716,170400,7279438600,58200,58200,58200,58200,0
|
|
20240716,170300,7279438600,58200,58200,58200,58200,0
|
|
20240716,170200,7279438600,58200,58200,58200,58200,0
|
|
20240716,170100,7279438600,58200,58200,58200,58200,0
|
|
20240716,170000,7279438600,58200,58200,58200,58200,0
|
|
20240716,165900,7279438600,58200,58200,58200,58200,0
|
|
20240716,165800,7279438600,58200,58200,58200,58200,0
|
|
20240716,165700,7279438600,58200,58200,58200,58200,0
|
|
20240716,165600,7279438600,58200,58200,58200,58200,0
|
|
20240716,165500,7279438600,58200,58200,58200,58200,0
|
|
20240716,165400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,165300,7279438600,58200,58200,58200,58200,0
|
|
20240716,165200,7279438600,58200,58200,58200,58200,0
|
|
20240716,165100,7279438600,58200,58200,58200,58200,0
|
|
20240716,165000,7279438600,58200,58200,58200,58200,0
|
|
20240716,164900,7279438600,58200,58200,58200,58200,0
|
|
20240716,164800,7279438600,58200,58200,58200,58200,0
|
|
20240716,164700,7279438600,58200,58200,58200,58200,0
|
|
20240716,164600,7279438600,58200,58200,58200,58200,0
|
|
20240716,164500,7279438600,58200,58200,58200,58200,0
|
|
20240716,164400,7279438600,58200,58200,58200,58200,0
|
|
20240716,164300,7279438600,58200,58200,58200,58200,0
|
|
20240716,164200,7279438600,58200,58200,58200,58200,0
|
|
20240716,164100,7279438600,58200,58200,58200,58200,0
|
|
20240716,164000,7279438600,58200,58200,58200,58200,0
|
|
20240716,163900,7279438600,58200,58200,58200,58200,0
|
|
20240716,163800,7279438600,58200,58200,58200,58200,0
|
|
20240716,163700,7279438600,58200,58200,58200,58200,0
|
|
20240716,163600,7279438600,58200,58200,58200,58200,0
|
|
20240716,163500,7279438600,58200,58200,58200,58200,0
|
|
20240716,163400,7279438600,58200,58200,58200,58200,0
|
|
20240716,163300,7279438600,58200,58200,58200,58200,0
|
|
20240716,163200,7279438600,58200,58200,58200,58200,0
|
|
20240716,163100,7279438600,58200,58200,58200,58200,0
|
|
20240716,163000,7279438600,58200,58200,58200,58200,0
|
|
20240716,162900,7279438600,58200,58200,58200,58200,0
|
|
20240716,162800,7279438600,58200,58200,58200,58200,0
|
|
20240716,162700,7279438600,58200,58200,58200,58200,0
|
|
20240716,162600,7279438600,58200,58200,58200,58200,0
|
|
20240716,162500,7279438600,58200,58200,58200,58200,0
|
|
20240716,162400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,162300,7279438600,58200,58200,58200,58200,0
|
|
20240716,162200,7279438600,58200,58200,58200,58200,0
|
|
20240716,162100,7279438600,58200,58200,58200,58200,0
|
|
20240716,162000,7279438600,58200,58200,58200,58200,0
|
|
20240716,161900,7279438600,58200,58200,58200,58200,0
|
|
20240716,161800,7279438600,58200,58200,58200,58200,0
|
|
20240716,161700,7279438600,58200,58200,58200,58200,0
|
|
20240716,161600,7279438600,58200,58200,58200,58200,0
|
|
20240716,161500,7279438600,58200,58200,58200,58200,0
|
|
20240716,161400,7279438600,58200,58200,58200,58200,0
|
|
20240716,161300,7279438600,58200,58200,58200,58200,0
|
|
20240716,161200,7279438600,58200,58200,58200,58200,0
|
|
20240716,161100,7279438600,58200,58200,58200,58200,0
|
|
20240716,161000,7279438600,58200,58200,58200,58200,0
|
|
20240716,160900,7279438600,58200,58200,58200,58200,0
|
|
20240716,160800,7279438600,58200,58200,58200,58200,0
|
|
20240716,160700,7279438600,58200,58200,58200,58200,0
|
|
20240716,160600,7279438600,58200,58200,58200,58200,0
|
|
20240716,160500,7279438600,58200,58200,58200,58200,0
|
|
20240716,160400,7279438600,58200,58200,58200,58200,0
|
|
20240716,160300,7279438600,58200,58200,58200,58200,0
|
|
20240716,160200,7279438600,58200,58200,58200,58200,0
|
|
20240716,160100,7279438600,58200,58200,58200,58200,0
|
|
20240716,160000,7279438600,58200,58200,58200,58200,0
|
|
20240716,155900,7279438600,58200,58200,58200,58200,0
|
|
20240716,155800,7279438600,58200,58200,58200,58200,0
|
|
20240716,155700,7279438600,58200,58200,58200,58200,0
|
|
20240716,155600,7279438600,58200,58200,58200,58200,0
|
|
20240716,155500,7279438600,58200,58200,58200,58200,0
|
|
20240716,155400,7279438600,58200,58200,58200,58200,3076
|
|
20240716,155300,7279438600,58200,58200,58200,58200,0
|
|
20240716,155200,7279438600,58200,58200,58200,58200,0
|
|
20240716,155100,7279438600,58200,58200,58200,58200,0
|
|
20240716,155000,7279438600,58200,58200,58200,58200,0
|
|
20240716,154900,7279438600,58200,58200,58200,58200,0
|
|
20240716,154800,7279438600,58200,58200,58200,58200,0
|
|
20240716,154700,7279438600,58200,58200,58200,58200,0
|
|
20240716,154600,7279438600,58200,58200,58200,58200,0
|
|
20240716,154500,7279438600,58200,58200,58200,58200,0
|
|
20240716,154400,7279438600,58200,58200,58200,58200,0
|
|
20240716,154300,7279438600,58200,58200,58200,58200,0
|
|
20240716,154200,7279438600,58200,58200,58200,58200,0
|
|
20240716,154100,7279438600,58200,58200,58200,58200,0
|
|
20240716,154000,7279438600,58200,58200,58200,58200,0
|
|
20240716,153900,7279438600,58200,58200,58200,58200,0
|
|
20240716,153800,7279438600,58200,58200,58200,58200,0
|
|
20240716,153700,7279438600,58200,58200,58200,58200,0
|
|
20240716,153600,7279438600,58200,58200,58200,58200,0
|
|
20240716,153500,7279438600,58200,58200,58200,58200,0
|
|
20240716,153400,7279438600,58200,58200,58200,58200,0
|
|
20240716,153300,7279438600,58200,58200,58200,58200,0
|
|
20240716,153200,7279438600,58200,58200,58200,58200,0
|
|
20240716,153100,7279438600,58200,58200,58200,58200,0
|
|
20240716,153000,7279438600,58200,58200,58200,58200,3076
|
|
20240716,152900,7100415400,58000,58000,58000,58000,0
|
|
20240716,152800,7100415400,58000,58000,58000,58000,0
|
|
20240716,152700,7100415400,58000,58000,58000,58000,0
|
|
20240716,152600,7100415400,58000,58000,58000,58000,0
|
|
20240716,152500,7100415400,58000,58000,58000,58000,0
|
|
20240716,152400,7100415400,58000,58000,58000,58000,0
|
|
20240716,152300,7100415400,58000,58000,58000,58000,0
|
|
20240716,152200,7100415400,58000,58000,58000,58000,0
|
|
20240716,152100,7100415400,58000,58000,58000,58000,0
|
|
20240716,152000,7100415400,58000,58000,58000,58000,0
|
|
20240716,151900,7100415400,58000,58100,58200,58000,880
|
|
20240716,151800,7049300200,58100,58200,58200,58100,260
|
|
20240716,151700,7034193900,58100,58100,58200,58100,830
|
|
20240716,151600,6985934500,58100,58100,58400,58100,579
|
|
20240716,151500,6952188000,58100,58200,58200,58100,124
|
|
20240716,151400,6944981600,58200,58400,58600,58100,2981
|
|
20240716,151300,6771036100,58500,58400,58500,58400,822
|
|
20240716,151200,6722954300,58500,58500,58500,58400,219
|
|
20240716,151100,6710153100,58500,58500,58500,58400,196
|
|
20240716,151000,6698692200,58500,58400,58500,58400,338
|
|
20240716,150900,6678936200,58500,58300,58500,58300,191
|
|
20240716,150800,6667775700,58300,58300,58400,58300,294
|
|
20240716,150700,6650613300,58300,58500,58500,58300,652
|
|
20240716,150600,6612586800,58300,58400,58400,58300,163
|
|
20240716,150500,6603070800,58400,58300,58500,58300,747
|
|
20240716,150400,6559478400,58300,58300,58300,58200,155
|
|
20240716,150300,6550448900,58300,58100,58400,58100,152
|
|
20240716,150200,6541592500,58300,58000,58400,58000,2605
|
|
20240716,150100,6389745200,58100,58100,58200,58100,443
|
|
20240716,150000,6364005200,58100,58200,58200,58100,151
|
|
20240716,145900,6355224600,58200,58100,58200,58100,244
|
|
20240716,145800,6341039300,58100,58100,58300,58100,219
|
|
20240716,145700,6328299200,58100,58100,58300,58100,228
|
|
20240716,145600,6315034100,58200,58100,58200,58100,464
|
|
20240716,145500,6288036900,58100,58100,58100,58000,257
|
|
20240716,145400,6273109800,58100,58000,58100,58000,228
|
|
20240716,145300,6259866600,58000,58100,58100,58000,180
|
|
20240716,145200,6249414500,58100,58100,58200,58100,109
|
|
20240716,145100,6243081500,58100,58100,58200,58000,346
|
|
20240716,145000,6222972700,58100,58100,58100,58000,404
|
|
20240716,144900,6199508000,58100,58100,58200,58100,121
|
|
20240716,144800,6192476900,58100,58100,58200,58100,160
|
|
20240716,144700,6183179700,58100,58200,58200,58100,162
|
|
20240716,144600,6173767300,58100,58100,58100,58000,135
|
|
20240716,144500,6165929800,58200,58000,58200,58000,152
|
|
20240716,144400,6157105600,58100,58000,58200,58000,781
|
|
20240716,144300,6111743900,58000,58000,58100,58000,219
|
|
20240716,144200,6099025900,58000,58100,58100,58000,236
|
|
20240716,144100,6085321700,58100,58100,58200,58100,163
|
|
20240716,144000,6075843600,58100,58100,58100,58100,60
|
|
20240716,143900,6072357600,58200,58000,58200,58000,261
|
|
20240716,143800,6057181700,58100,58100,58100,58000,227
|
|
20240716,143700,6043999500,58000,58100,58100,58000,92
|
|
20240716,143600,6038662500,58000,58000,58100,58000,135
|
|
20240716,143500,6030831200,58000,58000,58100,58000,96
|
|
20240716,143400,6025261100,58000,58000,58100,58000,75
|
|
20240716,143300,6020910600,58100,58200,58200,58000,103
|
|
20240716,143200,6014927100,58100,58100,58200,58000,101
|
|
20240716,143100,6009061800,58200,58200,58200,58000,233
|
|
20240716,143000,5995516400,58100,58000,58200,58000,149
|
|
20240716,142900,5986870200,58000,58000,58000,58000,64
|
|
20240716,142800,5983158200,58000,58100,58200,58000,142
|
|
20240716,142700,5974916000,58000,58100,58200,58000,313
|
|
20240716,142600,5956730600,58100,58200,58200,58100,76
|
|
20240716,142500,5952312600,58200,58100,58200,58100,254
|
|
20240716,142400,5937535100,58100,58100,58200,58100,32
|
|
20240716,142300,5935673400,58200,58100,58200,58100,13
|
|
20240716,142200,5934917800,58100,58200,58200,58100,6
|
|
20240716,142100,5934568800,58100,58100,58200,58100,43
|
|
20240716,142000,5932068300,58200,58200,58200,58100,152
|
|
20240716,141900,5923236900,58200,58200,58200,58100,187
|
|
20240716,141800,5912353600,58200,58000,58200,58000,662
|
|
20240716,141700,5873829000,58100,58000,58200,58000,24
|
|
20240716,141600,5872434800,58000,58000,58200,58000,82
|
|
20240716,141500,5867678400,58000,58100,58200,58000,180
|
|
20240716,141400,5857237600,58100,58200,58200,58000,168
|
|
20240716,141300,5847484800,58100,58100,58200,58000,52
|
|
20240716,141200,5844461100,58200,58000,58200,58000,64
|
|
20240716,141100,5840737700,58200,58000,58200,58000,36
|
|
20240716,141000,5838647700,58000,58100,58100,58000,79
|
|
20240716,140900,5834064500,58100,58000,58100,58000,35
|
|
20240716,140800,5832034200,58000,58100,58200,58000,94
|
|
20240716,140700,5826579700,58100,58000,58200,58000,34
|
|
20240716,140600,5824604300,58200,58200,58200,58000,69
|
|
20240716,140500,5820596000,58100,58100,58200,58100,517
|
|
20240716,140400,5790529500,58200,58000,58200,58000,319
|
|
20240716,140300,5771995900,58100,58000,58100,58000,9
|
|
20240716,140200,5771473600,58000,58000,58100,58000,8
|
|
20240716,140100,5771009100,58000,58100,58100,57900,9
|
|
20240716,140000,5770487000,58000,58100,58200,57900,84
|
|
20240716,135900,5765621600,58100,57800,58100,57800,185
|
|
20240716,135800,5754885800,57800,57800,57800,57800,102
|
|
20240716,135700,5748990200,57800,57800,58000,57800,16
|
|
20240716,135600,5748063400,57800,57800,57800,57800,2
|
|
20240716,135500,5747947800,57800,57900,58000,57800,387
|
|
20240716,135400,5725528900,57900,57800,57900,57800,318
|
|
20240716,135300,5707119300,57900,57900,57900,57700,76
|
|
20240716,135200,5702719100,57900,57800,57900,57700,81
|
|
20240716,135100,5698030300,57800,57900,57900,57700,8
|
|
20240716,135000,5697567900,57900,57700,57900,57700,54
|
|
20240716,134900,5694451400,57700,57700,57900,57700,4
|
|
20240716,134800,5694220400,57700,57800,57800,57700,95
|
|
20240716,134700,5688738800,57900,57700,57900,57700,81
|
|
20240716,134600,5684052200,57700,57700,57900,57700,3
|
|
20240716,134500,5683878900,57700,57800,57800,57600,452
|
|
20240716,134400,5657776500,57800,57800,57900,57800,84
|
|
20240716,134300,5652921200,57800,57900,58000,57800,355
|
|
20240716,134200,5632367500,57900,57900,57900,57900,81
|
|
20240716,134100,5627677600,57900,57900,58000,57900,306
|
|
20240716,134000,5609960000,57900,57900,58000,57900,134
|
|
20240716,133900,5602201300,57900,57900,58100,57900,192
|
|
20240716,133800,5591066300,57900,57900,58000,57900,250
|
|
20240716,133700,5576575800,57900,57900,58100,57900,241
|
|
20240716,133600,5562602400,57900,57900,58000,57900,88
|
|
20240716,133500,5557507100,57900,57900,58000,57900,126
|
|
20240716,133400,5550211500,57900,57900,58000,57900,198
|
|
20240716,133300,5538747200,57900,58100,58100,57900,271
|
|
20240716,133200,5523031500,58100,58100,58100,58000,74
|
|
20240716,133100,5518735000,58100,58100,58100,57900,65
|
|
20240716,133000,5514958900,57900,58000,58100,57900,112
|
|
20240716,132900,5508467600,58100,58000,58100,58000,31
|
|
20240716,132800,5506667900,58100,57900,58100,57900,231
|
|
20240716,132700,5493250400,58100,57900,58100,57900,10
|
|
20240716,132600,5492671200,57900,57800,57900,57800,9
|
|
20240716,132500,5492150200,58000,57900,58000,57800,775
|
|
20240716,132400,5447222800,58000,57700,58000,57700,245
|
|
20240716,132300,5433037000,57800,57700,57800,57700,10
|
|
20240716,132200,5432459100,57700,57700,57800,57700,28
|
|
20240716,132100,5430841000,57700,57800,57800,57700,43
|
|
20240716,132000,5428359800,57800,57900,57900,57700,50
|
|
20240716,131900,5425469900,57800,57800,58000,57800,258
|
|
20240716,131800,5410532100,57900,57800,57900,57700,1052
|
|
20240716,131700,5349657100,57800,57500,57800,57500,1821
|
|
20240716,131600,5244714300,57500,57400,57600,57400,233
|
|
20240716,131500,5231319900,57400,57400,57500,57300,481
|
|
20240716,131400,5203709300,57500,57400,57500,57400,25
|
|
20240716,131300,5202271900,57500,57400,57500,57300,496
|
|
20240716,131200,5173801100,57400,57400,57500,57400,616
|
|
20240716,131100,5138442000,57400,57500,57500,57400,56
|
|
20240716,131000,5135222200,57400,57300,57600,57300,1127
|
|
20240716,130900,5070526300,57300,57300,57400,57300,456
|
|
20240716,130800,5044392300,57300,57300,57500,57300,240
|
|
20240716,130700,5030604800,57300,57300,57500,57300,207
|
|
20240716,130600,5018721900,57300,57300,57300,57300,338
|
|
20240716,130500,4999354500,57300,57400,57600,57300,177
|
|
20240716,130400,4989194000,57400,57500,57600,57400,364
|
|
20240716,130300,4968282300,57500,57400,57700,57400,491
|
|
20240716,130200,4939986700,57400,57300,57500,57300,124
|
|
20240716,130100,4932867300,57300,57400,57400,57300,80
|
|
20240716,130000,4928278200,57500,57300,57600,57300,433
|
|
20240716,125900,4903464000,57300,57300,57600,57300,179
|
|
20240716,125800,4893202700,57300,57400,57400,57300,128
|
|
20240716,125700,4885863100,57400,57500,57600,57300,246
|
|
20240716,125600,4871717300,57400,57300,57500,57200,635
|
|
20240716,125500,4835331600,57200,57500,57700,57100,10471
|
|
20240716,125400,4236987400,57500,57600,57600,57500,412
|
|
20240716,125300,4213280100,57600,57700,57700,57500,269
|
|
20240716,125200,4197795100,57700,57600,57700,57600,36
|
|
20240716,125100,4195718100,57800,57800,57800,57800,70
|
|
20240716,125000,4191672100,57800,57500,57800,57400,535
|
|
20240716,124900,4160782200,57500,57500,57500,57500,24
|
|
20240716,124800,4159402200,57400,57400,57400,57400,8
|
|
20240716,124700,4158943000,57400,57600,57600,57400,722
|
|
20240716,124600,4117458100,57500,57600,57600,57500,239
|
|
20240716,124500,4103703100,57600,57700,57700,57600,80
|
|
20240716,124400,4099095000,57500,57600,57800,57500,216
|
|
20240716,124300,4086673000,57700,57600,57700,57500,136
|
|
20240716,124200,4078838800,57500,57700,57700,57500,209
|
|
20240716,124100,4066800300,57700,57700,57700,57700,572
|
|
20240716,124000,4033795900,57700,57700,57700,57700,80
|
|
20240716,123900,4029179900,57700,57700,57800,57700,46
|
|
20240716,123800,4026522700,57700,57800,57800,57600,84
|
|
20240716,123700,4021680900,57800,57600,57800,57600,8
|
|
20240716,123600,4021219100,57600,57700,57800,57600,163
|
|
20240716,123500,4011815000,57700,57600,57700,57500,583
|
|
20240716,123400,3978226800,57600,57600,57600,57600,175
|
|
20240716,123300,3968146800,57600,57600,57600,57600,237
|
|
20240716,123200,3954495600,57700,57700,57700,57700,563
|
|
20240716,123100,3922010500,57700,57700,57800,57700,26
|
|
20240716,123000,3920509100,57800,57700,57800,57700,79
|
|
20240716,122900,3915947400,57700,57700,57800,57700,112
|
|
20240716,122800,3909484600,57700,57700,57800,57700,26
|
|
20240716,122700,3907984300,57700,57700,57800,57700,45
|
|
20240716,122600,3905386100,57700,57700,57700,57700,54
|
|
20240716,122500,3902270300,57900,57800,57900,57600,218
|
|
20240716,122400,3889697800,57800,57700,57800,57600,41
|
|
20240716,122300,3887330700,57800,57900,58000,57500,4568
|
|
20240716,122200,3623767600,58000,58000,58100,58000,798
|
|
20240716,122100,3577472800,58000,58100,58100,58000,110
|
|
20240716,122000,3571092500,58100,58000,58100,58000,58
|
|
20240716,121900,3567728200,58000,58000,58100,58000,61
|
|
20240716,121800,3564187000,58100,58000,58100,58000,216
|
|
20240716,121700,3551658000,58100,58100,58100,58000,11
|
|
20240716,121600,3551019100,58000,58100,58100,58000,3
|
|
20240716,121500,3550845000,58000,58000,58100,58000,86
|
|
20240716,121400,3545856600,58000,58000,58100,58000,22
|
|
20240716,121300,3544580400,58100,58100,58100,58000,15
|
|
20240716,121200,3543709100,58000,58000,58100,58000,16
|
|
20240716,121100,3542780300,58000,58000,58200,58000,63
|
|
20240716,121000,3539114300,58100,58100,58100,58000,61
|
|
20240716,120900,3535570400,58100,58200,58200,58100,341
|
|
20240716,120800,3515757000,58100,58200,58200,58100,85
|
|
20240716,120700,3510810300,58200,58200,58200,58200,107
|
|
20240716,120600,3504582900,58200,58200,58200,58200,18
|
|
20240716,120500,3503535300,58200,58200,58200,58200,123
|
|
20240716,120400,3496376700,58200,58200,58200,58200,12
|
|
20240716,120300,3495678300,58200,58200,58200,58200,7
|
|
20240716,120200,3495270900,58200,58200,58300,58200,23
|
|
20240716,120100,3493931900,58200,58200,58400,58100,266
|
|
20240716,120000,3478450100,58200,58300,58300,58200,132
|
|
20240716,115900,3470762000,58200,58100,58400,58100,113
|
|
20240716,115800,3464176100,58100,58100,58100,58100,2
|
|
20240716,115700,3464059900,58100,58100,58200,58100,16
|
|
20240716,115600,3463129500,58200,58100,58300,58100,25
|
|
20240716,115500,3461673300,58100,58100,58200,58100,87
|
|
20240716,115400,3456617800,58100,58200,58200,58100,18
|
|
20240716,115300,3455571000,58300,58100,58300,58100,114
|
|
20240716,115200,3448933400,58100,58000,58200,58000,31
|
|
20240716,115100,3447129500,58000,58000,58200,58000,25
|
|
20240716,115000,3445678800,58200,58200,58200,58000,134
|
|
20240716,114900,3437886200,58200,58200,58200,58200,11
|
|
20240716,114800,3437246000,58200,58200,58200,58200,39
|
|
20240716,114700,3434976200,58200,58200,58300,58000,86
|
|
20240716,114600,3429970400,58200,58000,58200,58000,15
|
|
20240716,114500,3429097600,58000,58100,58100,58000,30
|
|
20240716,114400,3427356500,58000,58000,58000,57900,11
|
|
20240716,114300,3426718600,57900,58000,58000,57900,24
|
|
20240716,114200,3425326900,58000,58000,58000,57900,46
|
|
20240716,114100,3422660500,58000,58000,58000,58000,87
|
|
20240716,114000,3417614500,58000,57900,58000,57900,401
|
|
20240716,113900,3394361900,57900,57900,58000,57900,129
|
|
20240716,113800,3386882800,58000,58000,58000,57900,194
|
|
20240716,113700,3375631100,58000,58000,58000,58000,108
|
|
20240716,113600,3369367100,58000,57800,58000,57800,113
|
|
20240716,113500,3362815900,57800,57800,58000,57800,239
|
|
20240716,113400,3348979800,58000,57900,58000,57900,259
|
|
20240716,113300,3333981000,57900,57900,57900,57900,43
|
|
20240716,113200,3331491300,57900,57900,57900,57900,55
|
|
20240716,113100,3328306800,58000,57900,58000,57900,5
|
|
20240716,113000,3328017200,57900,57900,57900,57900,176
|
|
20240716,112900,3317826800,57900,57900,57900,57900,12
|
|
20240716,112800,3317132000,57900,57900,57900,57900,2
|
|
20240716,112700,3317016200,57900,57900,57900,57900,17
|
|
20240716,112600,3316031900,57900,57900,58000,57900,8
|
|
20240716,112500,3315568200,57900,57800,58000,57800,160
|
|
20240716,112400,3306291800,57800,57900,57900,57800,79
|
|
20240716,112300,3301722400,57800,57900,57900,57800,206
|
|
20240716,112200,3289800100,57900,57900,57900,57900,51
|
|
20240716,112100,3286847200,57900,58000,58000,57900,391
|
|
20240716,112000,3264206400,57900,57900,57900,57900,75
|
|
20240716,111900,3259863900,57900,57900,57900,57900,21
|
|
20240716,111800,3258648000,58000,58200,58200,57900,800
|
|
20240716,111700,3212248800,58000,58100,58200,58000,32
|
|
20240716,111600,3210390900,58200,58100,58200,58100,73
|
|
20240716,111500,3206148200,58100,58100,58100,58000,50
|
|
20240716,111400,3203244600,58200,58200,58200,58000,13
|
|
20240716,111300,3202488200,58000,58200,58500,58000,255
|
|
20240716,111200,3187616400,58100,58200,58200,58000,19
|
|
20240716,111100,3186511700,58200,58000,58200,58000,13
|
|
20240716,111000,3185756400,58000,58000,58200,58000,72
|
|
20240716,110900,3181580200,58000,58300,58400,58000,264
|
|
20240716,110800,3166217100,58300,58200,58300,58200,8
|
|
20240716,110700,3165751000,58200,58000,58200,58000,60
|
|
20240716,110600,3162260500,58200,58200,58200,58000,392
|
|
20240716,110500,3139479500,58200,58100,58200,58000,178
|
|
20240716,110400,3129133100,58100,58000,58100,57900,36
|
|
20240716,110300,3127042800,57900,58100,58100,57900,35
|
|
20240716,110200,3125012700,58000,57900,58100,57900,17
|
|
20240716,110100,3124026100,57900,57900,57900,57900,14
|
|
20240716,110000,3123215500,58100,57900,58100,57900,458
|
|
20240716,105900,3096663900,58000,58000,58100,57900,114
|
|
20240716,105800,3090059300,58000,58000,58000,58000,26
|
|
20240716,105700,3088551300,58000,58000,58000,58000,20
|
|
20240716,105600,3087391300,58000,58000,58000,58000,5
|
|
20240716,105500,3087101300,58000,58000,58000,57900,93
|
|
20240716,105400,3081708300,58100,58100,58100,57900,139
|
|
20240716,105300,3073634800,58100,57800,58200,57800,261
|
|
20240716,105200,3058485400,57900,58000,58000,57900,70
|
|
20240716,105100,3054432300,58000,57900,58000,57800,18
|
|
20240716,105000,3053390500,57800,57900,57900,57800,138
|
|
20240716,104900,3045407200,57900,58000,58000,57900,23
|
|
20240716,104800,3044075400,57900,57900,57900,57900,34
|
|
20240716,104700,3042106800,57900,57900,58000,57900,64
|
|
20240716,104600,3038401100,57900,57900,57900,57800,45
|
|
20240716,104500,3035795700,57900,58000,58000,57600,1642
|
|
20240716,104400,2940930800,58000,57900,58000,57900,186
|
|
20240716,104300,2930144000,58000,57900,58000,57900,101
|
|
20240716,104200,2924286200,57900,58000,58000,57900,250
|
|
20240716,104100,2909793300,58000,58000,58100,58000,79
|
|
20240716,104000,2905205400,58100,58200,58200,58000,363
|
|
20240716,103900,2884106700,58200,58400,58400,58200,386
|
|
20240716,103800,2861586500,58400,58500,58500,58400,47
|
|
20240716,103700,2858841600,58400,58500,58500,58400,119
|
|
20240716,103600,2851886200,58400,58600,58600,58400,262
|
|
20240716,103500,2836570300,58600,58800,58900,58500,920
|
|
20240716,103400,2782623000,58800,59000,59000,58800,82
|
|
20240716,103300,2777796500,59000,58800,59000,58800,75
|
|
20240716,103200,2773376400,58900,58700,58900,58700,39
|
|
20240716,103100,2771081100,59000,59000,59100,58900,216
|
|
20240716,103000,2758349200,59200,59100,59200,58900,109
|
|
20240716,102900,2751911400,59200,59200,59200,59000,95
|
|
20240716,102800,2746289700,59200,58900,59200,58800,1701
|
|
20240716,102700,2645839000,58800,58700,58800,58600,243
|
|
20240716,102600,2631567600,58700,58700,58800,58600,395
|
|
20240716,102500,2608369700,58700,58800,58800,58700,184
|
|
20240716,102400,2597553000,58800,58800,58800,58700,52
|
|
20240716,102300,2594497000,58800,58700,58800,58700,245
|
|
20240716,102200,2580095400,58700,58700,58800,58700,518
|
|
20240716,102100,2549644900,58700,58600,58700,58600,167
|
|
20240716,102000,2539850400,58600,58700,58700,58600,249
|
|
20240716,101900,2525253200,58700,58700,58800,58600,232
|
|
20240716,101800,2511646500,58800,58600,58800,58600,230
|
|
20240716,101700,2498157300,58500,58600,58600,58500,68
|
|
20240716,101600,2494179100,58600,58400,58600,58400,113
|
|
20240716,101500,2487558800,58600,58500,58600,58300,488
|
|
20240716,101400,2459024900,58500,58600,58600,58500,65
|
|
20240716,101300,2455218000,58500,58600,58600,58500,152
|
|
20240716,101200,2446321500,58700,58600,58800,58600,277
|
|
20240716,101100,2430081200,58800,58600,58800,58600,111
|
|
20240716,101000,2423561700,58800,58700,58800,58600,64
|
|
20240716,100900,2419804200,58700,58500,58700,58500,668
|
|
20240716,100800,2380597100,58700,58200,58800,58200,1624
|
|
20240716,100700,2285567000,58200,58400,58400,58200,172
|
|
20240716,100600,2275530300,58300,58300,58400,58300,134
|
|
20240716,100500,2267712800,58300,58300,58400,58200,387
|
|
20240716,100400,2245146000,58300,58200,58300,58100,38
|
|
20240716,100300,2242931200,58300,58100,58300,58100,177
|
|
20240716,100200,2232622600,58200,58000,58300,58000,1962
|
|
20240716,100100,2118608300,58000,58000,58100,58000,114
|
|
20240716,100000,2111992200,58000,58000,58100,57900,210
|
|
20240716,095900,2099811500,58100,58100,58100,58000,796
|
|
20240716,095800,2053634200,58100,58100,58200,58000,174
|
|
20240716,095700,2043523700,58200,58200,58200,58100,218
|
|
20240716,095600,2030847700,58200,58300,58300,58200,73
|
|
20240716,095500,2026593600,58300,58200,58400,58100,225
|
|
20240716,095400,2013480500,58300,58000,58400,58000,470
|
|
20240716,095300,1986113100,58200,58100,58200,58000,224
|
|
20240716,095200,1973094600,58000,58000,58100,57900,98
|
|
20240716,095100,1967406600,58000,58100,58200,58000,123
|
|
20240716,095000,1960264000,58100,58200,58200,57900,408
|
|
20240716,094900,1936549700,58200,57900,58200,57800,2167
|
|
20240716,094800,1810842900,57700,57600,58000,57600,68
|
|
20240716,094700,1806911200,57600,57700,58000,57600,1503
|
|
20240716,094600,1720276300,57600,58000,58100,57600,1091
|
|
20240716,094500,1657210900,58000,58000,58000,57800,574
|
|
20240716,094400,1623966500,57900,58000,58200,57900,1323
|
|
20240716,094300,1547218800,57900,58000,58200,57900,408
|
|
20240716,094200,1523535000,58000,58300,58300,58000,90
|
|
20240716,094100,1518301000,58300,58200,58400,58000,276
|
|
20240716,094000,1502252700,58100,58300,58400,58100,393
|
|
20240716,093900,1479384100,58300,58400,58400,58200,79
|
|
20240716,093800,1474773500,58400,58100,58400,58100,560
|
|
20240716,093700,1442129100,58100,57900,58100,57900,144
|
|
20240716,093600,1433784300,57900,57900,58200,57900,280
|
|
20240716,093500,1417562700,57900,58000,58000,57700,727
|
|
20240716,093400,1375442400,58200,57900,58200,57800,1427
|
|
20240716,093300,1292634700,57900,57900,58000,57700,287
|
|
20240716,093200,1276022200,57900,57600,57900,57600,571
|
|
20240716,093100,1243007700,57600,57800,57900,57600,718
|
|
20240716,093000,1201615000,57800,57800,58100,57700,1453
|
|
20240716,092900,1117661600,57800,58000,58100,57800,982
|
|
20240716,092800,1060810900,58100,58100,58200,57900,760
|
|
20240716,092700,1016748500,58100,57900,58200,57900,150
|
|
20240716,092600,1008043600,57900,58300,58400,57800,3162
|
|
20240716,092500,824445900,58300,58400,58500,58300,180
|
|
20240716,092400,813939900,58400,58600,58600,58400,134
|
|
20240716,092300,806110000,58500,58700,58700,58300,2782
|
|
20240716,092200,643475200,58600,58700,58800,58600,468
|
|
20240716,092100,616025400,58800,58800,58800,58800,92
|
|
20240716,092000,610615800,58800,58700,58800,58700,420
|
|
20240716,091900,585954100,58700,58900,58900,58700,814
|
|
20240716,091800,538125700,58900,59000,59100,58900,294
|
|
20240716,091700,520803000,59100,59200,59300,59100,194
|
|
20240716,091600,509325800,59200,59400,59400,59200,19
|
|
20240716,091500,508197600,59400,59200,59500,59100,884
|
|
20240716,091400,455772900,59300,59000,59300,59000,636
|
|
20240716,091300,418207000,58900,58900,58900,58900,118
|
|
20240716,091200,411256800,58900,59000,59100,58900,354
|
|
20240716,091100,390403100,59000,59100,59100,59000,270
|
|
20240716,091000,374472800,59100,59200,59300,59000,1562
|
|
20240716,090900,282061900,59300,59200,59300,59200,253
|
|
20240716,090800,267061000,59200,59200,59200,59200,234
|
|
20240716,090700,253208200,59400,59600,59600,59200,1240
|
|
20240716,090600,179538100,59600,59700,59800,59600,114
|
|
20240716,090500,172737000,59700,59500,59700,59500,159
|
|
20240716,090400,163265700,59500,59500,59500,59400,272
|
|
20240716,090300,147104900,59500,59500,59600,59400,176
|
|
20240716,090200,136633100,59400,59400,59500,59300,163
|
|
20240716,090100,126953600,59400,59500,59800,59400,327
|
|
20240716,090000,107496100,60000,59600,60000,59500,1803
|