596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,185300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,185200,7782650100,56700,56700,56700,56700,0
|
|
20240717,185100,7782650100,56700,56700,56700,56700,0
|
|
20240717,185000,7782650100,56700,56700,56700,56700,0
|
|
20240717,184900,7782650100,56700,56700,56700,56700,0
|
|
20240717,184800,7782650100,56700,56700,56700,56700,0
|
|
20240717,184700,7782650100,56700,56700,56700,56700,0
|
|
20240717,184600,7782650100,56700,56700,56700,56700,0
|
|
20240717,184500,7782650100,56700,56700,56700,56700,0
|
|
20240717,184400,7782650100,56700,56700,56700,56700,0
|
|
20240717,184300,7782650100,56700,56700,56700,56700,0
|
|
20240717,184200,7782650100,56700,56700,56700,56700,0
|
|
20240717,184100,7782650100,56700,56700,56700,56700,0
|
|
20240717,184000,7782650100,56700,56700,56700,56700,0
|
|
20240717,183900,7782650100,56700,56700,56700,56700,0
|
|
20240717,183800,7782650100,56700,56700,56700,56700,0
|
|
20240717,183700,7782650100,56700,56700,56700,56700,0
|
|
20240717,183600,7782650100,56700,56700,56700,56700,0
|
|
20240717,183500,7782650100,56700,56700,56700,56700,0
|
|
20240717,183400,7782650100,56700,56700,56700,56700,0
|
|
20240717,183300,7782650100,56700,56700,56700,56700,0
|
|
20240717,183200,7782650100,56700,56700,56700,56700,0
|
|
20240717,183100,7782650100,56700,56700,56700,56700,0
|
|
20240717,183000,7782650100,56700,56700,56700,56700,0
|
|
20240717,182900,7782650100,56700,56700,56700,56700,0
|
|
20240717,182800,7782650100,56700,56700,56700,56700,0
|
|
20240717,182700,7782650100,56700,56700,56700,56700,0
|
|
20240717,182600,7782650100,56700,56700,56700,56700,0
|
|
20240717,182500,7782650100,56700,56700,56700,56700,0
|
|
20240717,182400,7782650100,56700,56700,56700,56700,0
|
|
20240717,182300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,182200,7782650100,56700,56700,56700,56700,0
|
|
20240717,182100,7782650100,56700,56700,56700,56700,0
|
|
20240717,182000,7782650100,56700,56700,56700,56700,0
|
|
20240717,181900,7782650100,56700,56700,56700,56700,0
|
|
20240717,181800,7782650100,56700,56700,56700,56700,0
|
|
20240717,181700,7782650100,56700,56700,56700,56700,0
|
|
20240717,181600,7782650100,56700,56700,56700,56700,0
|
|
20240717,181500,7782650100,56700,56700,56700,56700,0
|
|
20240717,181400,7782650100,56700,56700,56700,56700,0
|
|
20240717,181300,7782650100,56700,56700,56700,56700,0
|
|
20240717,181200,7782650100,56700,56700,56700,56700,0
|
|
20240717,181100,7782650100,56700,56700,56700,56700,0
|
|
20240717,181000,7782650100,56700,56700,56700,56700,0
|
|
20240717,180900,7782650100,56700,56700,56700,56700,0
|
|
20240717,180800,7782650100,56700,56700,56700,56700,0
|
|
20240717,180700,7782650100,56700,56700,56700,56700,0
|
|
20240717,180600,7782650100,56700,56700,56700,56700,0
|
|
20240717,180500,7782650100,56700,56700,56700,56700,0
|
|
20240717,180400,7782650100,56700,56700,56700,56700,0
|
|
20240717,180300,7782650100,56700,56700,56700,56700,0
|
|
20240717,180200,7782650100,56700,56700,56700,56700,0
|
|
20240717,180100,7782650100,56700,56700,56700,56700,0
|
|
20240717,180000,7782650100,56700,56700,56700,56700,0
|
|
20240717,175900,7782650100,56700,56700,56700,56700,0
|
|
20240717,175800,7782650100,56700,56700,56700,56700,0
|
|
20240717,175700,7782650100,56700,56700,56700,56700,0
|
|
20240717,175600,7782650100,56700,56700,56700,56700,0
|
|
20240717,175500,7782650100,56700,56700,56700,56700,0
|
|
20240717,175400,7782650100,56700,56700,56700,56700,0
|
|
20240717,175300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,175200,7782650100,56700,56700,56700,56700,0
|
|
20240717,175100,7782650100,56700,56700,56700,56700,0
|
|
20240717,175000,7782650100,56700,56700,56700,56700,0
|
|
20240717,174900,7782650100,56700,56700,56700,56700,0
|
|
20240717,174800,7782650100,56700,56700,56700,56700,0
|
|
20240717,174700,7782650100,56700,56700,56700,56700,0
|
|
20240717,174600,7782650100,56700,56700,56700,56700,0
|
|
20240717,174500,7782650100,56700,56700,56700,56700,0
|
|
20240717,174400,7782650100,56700,56700,56700,56700,0
|
|
20240717,174300,7782650100,56700,56700,56700,56700,0
|
|
20240717,174200,7782650100,56700,56700,56700,56700,0
|
|
20240717,174100,7782650100,56700,56700,56700,56700,0
|
|
20240717,174000,7782650100,56700,56700,56700,56700,0
|
|
20240717,173900,7782650100,56700,56700,56700,56700,0
|
|
20240717,173800,7782650100,56700,56700,56700,56700,0
|
|
20240717,173700,7782650100,56700,56700,56700,56700,0
|
|
20240717,173600,7782650100,56700,56700,56700,56700,0
|
|
20240717,173500,7782650100,56700,56700,56700,56700,0
|
|
20240717,173400,7782650100,56700,56700,56700,56700,0
|
|
20240717,173300,7782650100,56700,56700,56700,56700,0
|
|
20240717,173200,7782650100,56700,56700,56700,56700,0
|
|
20240717,173100,7782650100,56700,56700,56700,56700,0
|
|
20240717,173000,7782650100,56700,56700,56700,56700,0
|
|
20240717,172900,7782650100,56700,56700,56700,56700,0
|
|
20240717,172800,7782650100,56700,56700,56700,56700,0
|
|
20240717,172700,7782650100,56700,56700,56700,56700,0
|
|
20240717,172600,7782650100,56700,56700,56700,56700,0
|
|
20240717,172500,7782650100,56700,56700,56700,56700,0
|
|
20240717,172400,7782650100,56700,56700,56700,56700,0
|
|
20240717,172300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,172200,7782650100,56700,56700,56700,56700,0
|
|
20240717,172100,7782650100,56700,56700,56700,56700,0
|
|
20240717,172000,7782650100,56700,56700,56700,56700,0
|
|
20240717,171900,7782650100,56700,56700,56700,56700,0
|
|
20240717,171800,7782650100,56700,56700,56700,56700,0
|
|
20240717,171700,7782650100,56700,56700,56700,56700,0
|
|
20240717,171600,7782650100,56700,56700,56700,56700,0
|
|
20240717,171500,7782650100,56700,56700,56700,56700,0
|
|
20240717,171400,7782650100,56700,56700,56700,56700,0
|
|
20240717,171300,7782650100,56700,56700,56700,56700,0
|
|
20240717,171200,7782650100,56700,56700,56700,56700,0
|
|
20240717,171100,7782650100,56700,56700,56700,56700,0
|
|
20240717,171000,7782650100,56700,56700,56700,56700,0
|
|
20240717,170900,7782650100,56700,56700,56700,56700,0
|
|
20240717,170800,7782650100,56700,56700,56700,56700,0
|
|
20240717,170700,7782650100,56700,56700,56700,56700,0
|
|
20240717,170600,7782650100,56700,56700,56700,56700,0
|
|
20240717,170500,7782650100,56700,56700,56700,56700,0
|
|
20240717,170400,7782650100,56700,56700,56700,56700,0
|
|
20240717,170300,7782650100,56700,56700,56700,56700,0
|
|
20240717,170200,7782650100,56700,56700,56700,56700,0
|
|
20240717,170100,7782650100,56700,56700,56700,56700,0
|
|
20240717,170000,7782650100,56700,56700,56700,56700,0
|
|
20240717,165900,7782650100,56700,56700,56700,56700,0
|
|
20240717,165800,7782650100,56700,56700,56700,56700,0
|
|
20240717,165700,7782650100,56700,56700,56700,56700,0
|
|
20240717,165600,7782650100,56700,56700,56700,56700,0
|
|
20240717,165500,7782650100,56700,56700,56700,56700,0
|
|
20240717,165400,7782650100,56700,56700,56700,56700,0
|
|
20240717,165300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,165200,7782650100,56700,56700,56700,56700,0
|
|
20240717,165100,7782650100,56700,56700,56700,56700,0
|
|
20240717,165000,7782650100,56700,56700,56700,56700,0
|
|
20240717,164900,7782650100,56700,56700,56700,56700,0
|
|
20240717,164800,7782650100,56700,56700,56700,56700,0
|
|
20240717,164700,7782650100,56700,56700,56700,56700,0
|
|
20240717,164600,7782650100,56700,56700,56700,56700,0
|
|
20240717,164500,7782650100,56700,56700,56700,56700,0
|
|
20240717,164400,7782650100,56700,56700,56700,56700,0
|
|
20240717,164300,7782650100,56700,56700,56700,56700,0
|
|
20240717,164200,7782650100,56700,56700,56700,56700,0
|
|
20240717,164100,7782650100,56700,56700,56700,56700,0
|
|
20240717,164000,7782650100,56700,56700,56700,56700,0
|
|
20240717,163900,7782650100,56700,56700,56700,56700,0
|
|
20240717,163800,7782650100,56700,56700,56700,56700,0
|
|
20240717,163700,7782650100,56700,56700,56700,56700,0
|
|
20240717,163600,7782650100,56700,56700,56700,56700,0
|
|
20240717,163500,7782650100,56700,56700,56700,56700,0
|
|
20240717,163400,7782650100,56700,56700,56700,56700,0
|
|
20240717,163300,7782650100,56700,56700,56700,56700,0
|
|
20240717,163200,7782650100,56700,56700,56700,56700,0
|
|
20240717,163100,7782650100,56700,56700,56700,56700,0
|
|
20240717,163000,7782650100,56700,56700,56700,56700,0
|
|
20240717,162900,7782650100,56700,56700,56700,56700,0
|
|
20240717,162800,7782650100,56700,56700,56700,56700,0
|
|
20240717,162700,7782650100,56700,56700,56700,56700,0
|
|
20240717,162600,7782650100,56700,56700,56700,56700,0
|
|
20240717,162500,7782650100,56700,56700,56700,56700,0
|
|
20240717,162400,7782650100,56700,56700,56700,56700,0
|
|
20240717,162300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,162200,7782650100,56700,56700,56700,56700,0
|
|
20240717,162100,7782650100,56700,56700,56700,56700,0
|
|
20240717,162000,7782650100,56700,56700,56700,56700,0
|
|
20240717,161900,7782650100,56700,56700,56700,56700,0
|
|
20240717,161800,7782650100,56700,56700,56700,56700,0
|
|
20240717,161700,7782650100,56700,56700,56700,56700,0
|
|
20240717,161600,7782650100,56700,56700,56700,56700,0
|
|
20240717,161500,7782650100,56700,56700,56700,56700,0
|
|
20240717,161400,7782650100,56700,56700,56700,56700,0
|
|
20240717,161300,7782650100,56700,56700,56700,56700,0
|
|
20240717,161200,7782650100,56700,56700,56700,56700,0
|
|
20240717,161100,7782650100,56700,56700,56700,56700,0
|
|
20240717,161000,7782650100,56700,56700,56700,56700,0
|
|
20240717,160900,7782650100,56700,56700,56700,56700,0
|
|
20240717,160800,7782650100,56700,56700,56700,56700,0
|
|
20240717,160700,7782650100,56700,56700,56700,56700,0
|
|
20240717,160600,7782650100,56700,56700,56700,56700,0
|
|
20240717,160500,7782650100,56700,56700,56700,56700,0
|
|
20240717,160400,7782650100,56700,56700,56700,56700,0
|
|
20240717,160300,7782650100,56700,56700,56700,56700,0
|
|
20240717,160200,7782650100,56700,56700,56700,56700,0
|
|
20240717,160100,7782650100,56700,56700,56700,56700,0
|
|
20240717,160000,7782650100,56700,56700,56700,56700,0
|
|
20240717,155900,7782650100,56700,56700,56700,56700,0
|
|
20240717,155800,7782650100,56700,56700,56700,56700,0
|
|
20240717,155700,7782650100,56700,56700,56700,56700,0
|
|
20240717,155600,7782650100,56700,56700,56700,56700,0
|
|
20240717,155500,7782650100,56700,56700,56700,56700,0
|
|
20240717,155400,7782650100,56700,56700,56700,56700,0
|
|
20240717,155300,7782650100,56700,56700,56700,56700,4920
|
|
20240717,155200,7782650100,56700,56700,56700,56700,0
|
|
20240717,155100,7782650100,56700,56700,56700,56700,0
|
|
20240717,155000,7782650100,56700,56700,56700,56700,0
|
|
20240717,154900,7782650100,56700,56700,56700,56700,0
|
|
20240717,154800,7782650100,56700,56700,56700,56700,0
|
|
20240717,154700,7782650100,56700,56700,56700,56700,0
|
|
20240717,154600,7782650100,56700,56700,56700,56700,0
|
|
20240717,154500,7782650100,56700,56700,56700,56700,0
|
|
20240717,154400,7782650100,56700,56700,56700,56700,0
|
|
20240717,154300,7782650100,56700,56700,56700,56700,0
|
|
20240717,154200,7782650100,56700,56700,56700,56700,0
|
|
20240717,154100,7782650100,56700,56700,56700,56700,0
|
|
20240717,154000,7782650100,56700,56700,56700,56700,0
|
|
20240717,153900,7782650100,56700,56700,56700,56700,0
|
|
20240717,153800,7782650100,56700,56700,56700,56700,0
|
|
20240717,153700,7782650100,56700,56700,56700,56700,0
|
|
20240717,153600,7782650100,56700,56700,56700,56700,0
|
|
20240717,153500,7782650100,56700,56700,56700,56700,0
|
|
20240717,153400,7782650100,56700,56700,56700,56700,0
|
|
20240717,153300,7782650100,56700,56700,56700,56700,0
|
|
20240717,153200,7782650100,56700,56700,56700,56700,0
|
|
20240717,153100,7782650100,56700,56700,56700,56700,0
|
|
20240717,153000,7782650100,56700,56700,56700,56700,4920
|
|
20240717,152900,7503686100,56300,56300,56300,56300,0
|
|
20240717,152800,7503686100,56300,56300,56300,56300,0
|
|
20240717,152700,7503686100,56300,56300,56300,56300,0
|
|
20240717,152600,7503686100,56300,56300,56300,56300,0
|
|
20240717,152500,7503686100,56300,56300,56300,56300,0
|
|
20240717,152400,7503686100,56300,56300,56300,56300,0
|
|
20240717,152300,7503686100,56300,56300,56300,56300,0
|
|
20240717,152200,7503686100,56300,56300,56300,56300,0
|
|
20240717,152100,7503686100,56300,56300,56300,56300,0
|
|
20240717,152000,7503686100,56300,56300,56300,56300,0
|
|
20240717,151900,7503686100,56300,56400,56600,56300,1419
|
|
20240717,151800,7423585200,56500,56400,56600,56400,472
|
|
20240717,151700,7396947500,56500,56500,56500,56400,54
|
|
20240717,151600,7393897200,56400,56500,56600,56400,905
|
|
20240717,151500,7342742400,56500,56500,56600,56500,703
|
|
20240717,151400,7303002700,56500,56400,56500,56400,456
|
|
20240717,151300,7277276100,56500,56400,56500,56400,605
|
|
20240717,151200,7243129700,56400,56500,56500,56400,316
|
|
20240717,151100,7225299000,56400,56600,56600,56400,533
|
|
20240717,151000,7195216100,56500,56400,56600,56400,31
|
|
20240717,150900,7193464400,56400,56500,56600,56400,235
|
|
20240717,150800,7180186500,56500,56600,56600,56400,457
|
|
20240717,150700,7154351100,56600,56500,56600,56500,275
|
|
20240717,150600,7138812800,56500,56500,56600,56500,817
|
|
20240717,150500,7092629700,56600,56600,56600,56500,258
|
|
20240717,150400,7078048400,56600,56600,56600,56500,105
|
|
20240717,150300,7072110700,56600,56700,56700,56500,744
|
|
20240717,150200,7029993100,56700,56600,56700,56600,105
|
|
20240717,150100,7024043000,56600,56600,56700,56600,162
|
|
20240717,150000,7014867000,56700,56500,56700,56500,177
|
|
20240717,145900,7004832800,56700,56500,56700,56500,154
|
|
20240717,145800,6996109300,56700,56600,56700,56500,290
|
|
20240717,145700,6979702500,56600,56600,56700,56600,123
|
|
20240717,145600,6972730700,56600,56600,56700,56600,81
|
|
20240717,145500,6968145000,56600,56600,56600,56500,388
|
|
20240717,145400,6946210600,56500,56500,56700,56400,246
|
|
20240717,145300,6932287000,56400,56600,56600,56400,555
|
|
20240717,145200,6900925700,56600,56600,56700,56600,204
|
|
20240717,145100,6889377600,56600,56600,56700,56500,494
|
|
20240717,145000,6861384500,56500,56600,56700,56500,159
|
|
20240717,144900,6852387300,56600,56800,56800,56500,921
|
|
20240717,144800,6800307800,56800,56800,56800,56600,261
|
|
20240717,144700,6785487300,56700,56800,56800,56700,232
|
|
20240717,144600,6772326500,56700,56800,56800,56700,113
|
|
20240717,144500,6765912200,56800,56600,56800,56600,625
|
|
20240717,144400,6730452900,56700,56700,56700,56600,225
|
|
20240717,144300,6717708600,56700,56600,56700,56500,357
|
|
20240717,144200,6697499600,56600,56400,56600,56400,134
|
|
20240717,144100,6689916500,56400,56500,56600,56400,256
|
|
20240717,144000,6675448900,56500,56600,56600,56500,240
|
|
20240717,143900,6661888400,56600,56600,56700,56500,334
|
|
20240717,143800,6642994500,56500,56500,56600,56500,74
|
|
20240717,143700,6638812500,56500,56600,56600,56400,82
|
|
20240717,143600,6634181700,56400,56300,56600,56200,1764
|
|
20240717,143500,6534823200,56200,56300,56300,56200,665
|
|
20240717,143400,6497389300,56300,56300,56400,56200,375
|
|
20240717,143300,6476287400,56200,56200,56400,56200,505
|
|
20240717,143200,6447864900,56200,56200,56200,56200,11
|
|
20240717,143100,6447246700,56200,56200,56200,56200,10
|
|
20240717,143000,6446684700,56200,56200,56400,56200,278
|
|
20240717,142900,6431043500,56200,56200,56400,56200,203
|
|
20240717,142800,6419620900,56200,56300,56400,56200,1109
|
|
20240717,142700,6357188000,56300,56400,56400,56300,209
|
|
20240717,142600,6345409800,56300,56300,56300,56300,194
|
|
20240717,142500,6334487600,56300,56300,56500,56300,105
|
|
20240717,142400,6328566500,56300,56400,56400,56300,211
|
|
20240717,142300,6316680400,56400,56300,56400,56300,33
|
|
20240717,142200,6314821900,56300,56300,56400,56300,60
|
|
20240717,142100,6311442400,56400,56300,56500,56300,213
|
|
20240717,142000,6299435200,56400,56500,56500,56300,101
|
|
20240717,141900,6293743900,56300,56300,56500,56300,285
|
|
20240717,141800,6277676000,56300,56300,56500,56300,100
|
|
20240717,141700,6272034800,56300,56300,56400,56300,57
|
|
20240717,141600,6268825500,56300,56300,56400,56300,118
|
|
20240717,141500,6262181200,56300,56300,56500,56300,250
|
|
20240717,141400,6248083300,56300,56300,56400,56300,232
|
|
20240717,141300,6235019600,56400,56300,56400,56300,88
|
|
20240717,141200,6230063800,56400,56400,56500,56300,104
|
|
20240717,141100,6224196200,56300,56300,56300,56300,554
|
|
20240717,141000,6193006000,56300,56400,56400,56300,78
|
|
20240717,140900,6188614300,56500,56500,56500,56300,79
|
|
20240717,140800,6184158300,56300,56500,56500,56300,51
|
|
20240717,140700,6181285300,56300,56300,56400,56300,103
|
|
20240717,140600,6175486300,56500,56300,56500,56200,382
|
|
20240717,140500,6153939500,56300,56200,56300,56200,42
|
|
20240717,140400,6151577400,56200,56300,56400,56200,77
|
|
20240717,140300,6147247700,56200,56200,56400,56200,77
|
|
20240717,140200,6142917200,56300,56200,56300,56100,239
|
|
20240717,140100,6129484900,56200,56200,56200,56200,183
|
|
20240717,140000,6119200300,56200,56400,56400,56200,1463
|
|
20240717,135900,6036975600,56200,56300,56300,56200,136
|
|
20240717,135800,6029325500,56300,56300,56300,56300,46
|
|
20240717,135700,6026735700,56300,56300,56400,56200,190
|
|
20240717,135600,6016039000,56300,56400,56400,56200,1276
|
|
20240717,135500,5944175200,56400,56400,56400,56400,825
|
|
20240717,135400,5897645200,56500,56500,56500,56400,282
|
|
20240717,135300,5881728500,56400,56500,56600,56400,477
|
|
20240717,135200,5854779400,56500,56600,56600,56500,178
|
|
20240717,135100,5844713400,56600,56700,56700,56600,66
|
|
20240717,135000,5840976000,56600,56600,56600,56600,111
|
|
20240717,134900,5834693400,56600,56600,56700,56600,108
|
|
20240717,134800,5828577900,56600,56700,56800,56500,30
|
|
20240717,134700,5826876900,56600,56600,56600,56600,130
|
|
20240717,134600,5819518900,56600,56700,56800,56600,577
|
|
20240717,134500,5786818500,56700,56800,56800,56700,79
|
|
20240717,134400,5782337600,56700,56700,56700,56700,25
|
|
20240717,134300,5780920100,56700,56700,56800,56700,50
|
|
20240717,134200,5778084300,56700,56900,56900,56700,219
|
|
20240717,134100,5765654300,56800,56800,56900,56800,19
|
|
20240717,134000,5764575000,56800,56500,56800,56500,4788
|
|
20240717,133900,5493284600,56500,56600,56600,56500,276
|
|
20240717,133800,5477684300,56500,56500,56500,56500,17
|
|
20240717,133700,5476723800,56500,56500,56500,56500,48
|
|
20240717,133600,5474011800,56600,56600,56700,56400,1791
|
|
20240717,133500,5372877600,56500,56600,56600,56500,169
|
|
20240717,133400,5363324700,56600,56500,56600,56500,368
|
|
20240717,133300,5342532300,56500,56500,56700,56400,2078
|
|
20240717,133200,5225176100,56700,56500,56700,56500,103
|
|
20240717,133100,5219353200,56600,56500,56700,56500,273
|
|
20240717,133000,5203918300,56500,56700,56700,56500,107
|
|
20240717,132900,5197855700,56700,56600,56700,56500,481
|
|
20240717,132800,5170597600,56500,56600,56600,56500,137
|
|
20240717,132700,5162849600,56500,56500,56700,56500,291
|
|
20240717,132600,5146390500,56500,56500,56700,56500,193
|
|
20240717,132500,5135483000,56700,56700,56700,56500,95
|
|
20240717,132400,5130107900,56700,56500,56700,56500,126
|
|
20240717,132300,5122979700,56500,56700,56700,56500,620
|
|
20240717,132200,5087895600,56600,56800,56800,56600,190
|
|
20240717,132100,5077124800,56800,56600,56800,56600,200
|
|
20240717,132000,5065770000,56700,56700,56700,56700,25
|
|
20240717,131900,5064352500,56600,56700,56700,56600,103
|
|
20240717,131800,5058520100,56700,56700,56900,56600,160
|
|
20240717,131700,5049450400,56600,56600,56600,56600,38
|
|
20240717,131600,5047299600,56600,56600,56700,56600,158
|
|
20240717,131500,5038352500,56600,56800,56800,56600,46
|
|
20240717,131400,5035743100,56600,56600,56700,56600,104
|
|
20240717,131300,5029856600,56600,56600,56700,56600,47
|
|
20240717,131200,5027194900,56700,56800,56800,56600,45
|
|
20240717,131100,5024641200,56600,56600,56700,56600,127
|
|
20240717,131000,5017441400,56700,56700,56700,56700,246
|
|
20240717,130900,5003493200,56700,56900,56900,56700,39
|
|
20240717,130800,5001278500,56800,56800,56800,56700,140
|
|
20240717,130700,4993333600,56700,56700,56800,56700,63
|
|
20240717,130600,4989759700,56700,56700,56800,56700,432
|
|
20240717,130500,4965234600,56700,56700,56700,56700,55
|
|
20240717,130400,4962116100,56700,56800,56800,56700,61
|
|
20240717,130300,4958657300,56700,56700,56900,56700,58
|
|
20240717,130200,4955365900,56700,56800,56900,56700,255
|
|
20240717,130100,4940869100,56800,56800,56800,56800,43
|
|
20240717,130000,4938426700,56900,56700,56900,56700,186
|
|
20240717,125900,4927857200,56900,56700,56900,56700,432
|
|
20240717,125800,4903283000,56700,56700,56700,56700,120
|
|
20240717,125700,4896479000,56700,56700,56900,56700,78
|
|
20240717,125600,4892054500,56700,56700,56700,56700,41
|
|
20240717,125500,4889729800,56800,56800,56800,56700,30
|
|
20240717,125400,4888026700,56700,56900,56900,56700,225
|
|
20240717,125300,4875264600,56800,56800,56800,56800,429
|
|
20240717,125200,4850897400,56800,56700,56800,56700,539
|
|
20240717,125100,4820286500,56700,56800,56800,56600,230
|
|
20240717,125000,4807249800,56700,56600,56700,56500,440
|
|
20240717,124900,4782322600,56600,56700,56700,56600,22
|
|
20240717,124800,4781077100,56600,56700,56700,56600,214
|
|
20240717,124700,4768950800,56600,56600,56600,56600,50
|
|
20240717,124600,4766120800,56700,56600,56700,56600,135
|
|
20240717,124500,4758478500,56600,56600,56700,56600,90
|
|
20240717,124400,4753382300,56600,56600,56600,56600,40
|
|
20240717,124300,4751118300,56600,56600,56700,56600,159
|
|
20240717,124200,4742117400,56600,56600,56800,56600,122
|
|
20240717,124100,4735207800,56600,56600,56600,56600,133
|
|
20240717,124000,4727680000,56600,56700,56800,56600,148
|
|
20240717,123900,4719296900,56600,56800,56800,56600,177
|
|
20240717,123800,4709268700,56600,56600,56700,56600,113
|
|
20240717,123700,4702871400,56800,56700,56800,56700,102
|
|
20240717,123600,4697086600,56700,56600,56900,56600,108
|
|
20240717,123500,4690953500,56600,56800,56800,56600,174
|
|
20240717,123400,4681087600,56800,56700,56800,56700,93
|
|
20240717,123300,4675810700,56700,56700,56900,56700,143
|
|
20240717,123200,4667693800,56700,56700,56700,56700,18
|
|
20240717,123100,4666673200,56700,56700,56700,56700,95
|
|
20240717,123000,4661286700,56700,56900,56900,56700,186
|
|
20240717,122900,4650713800,56800,56700,56900,56700,433
|
|
20240717,122800,4626117600,56700,56800,56800,56700,74
|
|
20240717,122700,4621921700,56700,56800,56800,56700,84
|
|
20240717,122600,4617157000,56700,56700,56700,56600,87
|
|
20240717,122500,4612224700,56600,56600,56600,56600,110
|
|
20240717,122400,4605998700,56600,56800,56800,56600,134
|
|
20240717,122300,4598397200,56800,56700,56800,56600,90
|
|
20240717,122200,4593294700,56700,56700,56700,56700,19
|
|
20240717,122100,4592217400,56700,56800,56900,56700,85
|
|
20240717,122000,4587389800,56700,56600,56800,56600,118
|
|
20240717,121900,4580706100,56600,56600,56600,56600,12
|
|
20240717,121800,4580026900,56600,56800,56900,56600,95
|
|
20240717,121700,4574639900,56600,56800,56800,56600,215
|
|
20240717,121600,4562454800,56800,56700,56800,56700,21
|
|
20240717,121500,4561262700,56700,56800,56900,56700,53
|
|
20240717,121400,4558253100,56700,56700,56800,56700,84
|
|
20240717,121300,4553490200,56700,56700,56800,56700,195
|
|
20240717,121200,4542432300,56700,56700,56900,56700,89
|
|
20240717,121100,4537381600,56800,56800,56900,56700,255
|
|
20240717,121000,4522905200,56800,56800,56900,56800,85
|
|
20240717,120900,4518074000,56800,56900,57000,56800,116
|
|
20240717,120800,4511479900,56800,56900,56900,56800,32
|
|
20240717,120700,4509661800,56800,56800,56800,56700,63
|
|
20240717,120600,4506084700,56800,56900,57000,56800,101
|
|
20240717,120500,4500343700,56900,56700,57000,56700,78
|
|
20240717,120400,4495914300,56700,56700,56900,56700,115
|
|
20240717,120300,4489391900,56700,56900,57000,56700,84
|
|
20240717,120200,4484621400,56900,56900,56900,56800,85
|
|
20240717,120100,4479791800,56800,56700,56800,56700,63
|
|
20240717,120000,4476219600,56700,56700,56900,56700,92
|
|
20240717,115900,4471000200,56700,56700,57000,56600,67
|
|
20240717,115800,4467196100,56700,56700,56700,56600,465
|
|
20240717,115700,4440833800,56800,57000,57000,56700,965
|
|
20240717,115600,4386018600,56900,56900,56900,56900,124
|
|
20240717,115500,4378963000,56900,57000,57000,56900,88
|
|
20240717,115400,4373954300,57100,56800,57100,56800,103
|
|
20240717,115300,4368086200,56800,56900,56900,56800,62
|
|
20240717,115200,4364562600,57100,56800,57100,56800,91
|
|
20240717,115100,4359390700,56800,56800,57100,56800,93
|
|
20240717,115000,4354096000,56800,56900,57000,56800,103
|
|
20240717,114900,4348236500,56900,56900,56900,56900,122
|
|
20240717,114800,4341294700,57000,56800,57000,56800,116
|
|
20240717,114700,4334686700,56800,56900,56900,56800,258
|
|
20240717,114600,4320010700,57000,56900,57000,56900,82
|
|
20240717,114500,4315342800,57000,57100,57100,57000,226
|
|
20240717,114400,4302459100,57000,57100,57100,57000,235
|
|
20240717,114300,4289048600,57100,57100,57200,57100,192
|
|
20240717,114200,4278079400,57100,57100,57200,57100,81
|
|
20240717,114100,4273450900,56900,56900,57100,56900,55
|
|
20240717,114000,4270320100,56900,57000,57100,56900,109
|
|
20240717,113900,4264115800,57000,57000,57200,56900,38
|
|
20240717,113800,4261947700,57000,57000,57200,57000,245
|
|
20240717,113700,4247981000,57000,56900,57100,56900,222
|
|
20240717,113600,4235324200,56900,56800,57000,56800,88
|
|
20240717,113500,4230316900,56800,56900,57000,56800,198
|
|
20240717,113400,4219051800,56900,57100,57100,56900,201
|
|
20240717,113300,4207614600,57100,56900,57100,56900,520
|
|
20240717,113200,4178015800,56900,57000,57100,56900,188
|
|
20240717,113100,4167305500,57000,57000,57000,57000,115
|
|
20240717,113000,4160750500,57000,57000,57100,57000,51
|
|
20240717,112900,4157841800,57000,57000,57000,57000,135
|
|
20240717,112800,4150146800,57100,57000,57100,57000,111
|
|
20240717,112700,4143817000,57000,57000,57100,57000,120
|
|
20240717,112600,4136975100,57000,57000,57100,56900,205
|
|
20240717,112500,4125285400,56900,57000,57000,56900,162
|
|
20240717,112400,4116063500,56900,56900,57100,56900,248
|
|
20240717,112300,4101942500,57000,56900,57000,56900,6
|
|
20240717,112200,4101601000,56900,56800,57000,56800,210
|
|
20240717,112100,4089643900,56900,57000,57000,56800,296
|
|
20240717,112000,4072807700,56800,56800,56900,56700,186
|
|
20240717,111900,4062244800,56900,56800,56900,56800,42
|
|
20240717,111800,4059858100,56700,56700,57000,56700,170
|
|
20240717,111700,4050205200,56700,56700,57100,56700,43
|
|
20240717,111600,4047765100,56900,56900,57000,56700,977
|
|
20240717,111500,3992135200,56900,56900,57000,56700,117
|
|
20240717,111400,3985491500,56800,56900,56900,56800,111
|
|
20240717,111300,3979186600,56800,56800,57000,56800,64
|
|
20240717,111200,3975549200,56800,56900,57000,56700,181
|
|
20240717,111100,3965259200,57000,56900,57000,56700,209
|
|
20240717,111000,3953370500,56900,56800,56900,56700,165
|
|
20240717,110900,3943985700,56700,56900,56900,56700,165
|
|
20240717,110800,3934621900,56900,56800,56900,56800,111
|
|
20240717,110700,3928316900,56800,56800,56800,56800,123
|
|
20240717,110600,3921330500,56800,56800,57000,56800,69
|
|
20240717,110500,3917409000,56800,56800,56900,56800,51
|
|
20240717,110400,3914512100,56800,57000,57000,56800,203
|
|
20240717,110300,3902981500,57000,56700,57000,56700,143
|
|
20240717,110200,3894850900,56700,56900,56900,56700,88
|
|
20240717,110100,3889853200,56700,56800,56800,56700,126
|
|
20240717,110000,3882705200,56700,56800,56900,56700,111
|
|
20240717,105900,3876404400,56800,56700,57000,56700,263
|
|
20240717,105800,3861464300,56700,56800,57000,56700,240
|
|
20240717,105700,3847838000,56800,56900,57000,56800,155
|
|
20240717,105600,3839022900,56800,56800,57000,56800,77
|
|
20240717,105500,3834645600,56800,56900,57000,56800,292
|
|
20240717,105400,3818025100,56900,56700,56900,56700,1039
|
|
20240717,105300,3759066100,56500,56600,56700,56500,602
|
|
20240717,105200,3724949100,56600,56600,56600,56500,678
|
|
20240717,105100,3686576000,56600,56500,56700,56500,253
|
|
20240717,105000,3672258900,56500,56600,56700,56500,191
|
|
20240717,104900,3661457700,56500,56500,56600,56500,323
|
|
20240717,104800,3643186700,56500,56500,56600,56500,341
|
|
20240717,104700,3623903600,56400,56600,56600,56400,593
|
|
20240717,104600,3590358800,56600,56600,56700,56400,2641
|
|
20240717,104500,3441114600,56600,56600,56700,56600,121
|
|
20240717,104400,3434264200,56600,56600,56700,56600,794
|
|
20240717,104300,3389321700,56600,56600,56700,56600,107
|
|
20240717,104200,3383263800,56700,56600,56700,56600,93
|
|
20240717,104100,3377998100,56600,56600,56700,56600,142
|
|
20240717,104000,3369957400,56700,56700,56700,56600,81
|
|
20240717,103900,3365365300,56700,56700,56800,56600,224
|
|
20240717,103800,3352667300,56600,56700,56700,56600,360
|
|
20240717,103700,3332272600,56800,56600,56800,56600,205
|
|
20240717,103600,3320663100,56600,56600,56800,56600,1738
|
|
20240717,103500,3222288300,56600,56600,56700,56600,356
|
|
20240717,103400,3202117600,56700,56700,56700,56600,108
|
|
20240717,103300,3195998500,56700,56700,56800,56600,886
|
|
20240717,103200,3145796000,56700,56800,56800,56700,71
|
|
20240717,103100,3141766400,56800,56800,56800,56700,256
|
|
20240717,103000,3127230900,56800,56800,56900,56800,195
|
|
20240717,102900,3116143600,56800,56800,56800,56800,165
|
|
20240717,102800,3106771600,56800,56800,56900,56800,35
|
|
20240717,102700,3104782800,56800,57000,57100,56800,252
|
|
20240717,102600,3090442400,57000,56900,57000,56800,66
|
|
20240717,102500,3086686000,56800,56800,57100,56800,1964
|
|
20240717,102400,2974888200,56800,56700,56900,56700,136
|
|
20240717,102300,2967164300,56700,56700,56700,56700,87
|
|
20240717,102200,2962231400,56700,56700,56800,56700,696
|
|
20240717,102100,2922732900,56700,56800,56800,56700,460
|
|
20240717,102000,2896648700,56700,56700,56800,56700,1180
|
|
20240717,101900,2829735700,56900,56800,56900,56700,528
|
|
20240717,101800,2799738100,56800,56900,56900,56800,117
|
|
20240717,101700,2793090400,56800,56800,56800,56800,59
|
|
20240717,101600,2789739200,56800,56800,57000,56800,427
|
|
20240717,101500,2765473200,56800,56800,56900,56800,181
|
|
20240717,101400,2755190300,56900,56900,56900,56800,430
|
|
20240717,101300,2730746500,56900,56900,57000,56900,377
|
|
20240717,101200,2709294500,57000,57000,57000,56900,295
|
|
20240717,101100,2692504200,56900,56900,56900,56900,154
|
|
20240717,101000,2683741600,56900,56900,56900,56900,63
|
|
20240717,100900,2680156900,56900,57000,57000,56900,154
|
|
20240717,100800,2671391000,56900,56900,56900,56900,137
|
|
20240717,100700,2663595700,56900,56900,57000,56900,122
|
|
20240717,100600,2656652700,56900,56900,57000,56900,249
|
|
20240717,100500,2642478800,56900,57000,57000,56900,970
|
|
20240717,100400,2587193500,57100,57100,57100,57000,464
|
|
20240717,100300,2560707300,57300,57200,57300,57200,368
|
|
20240717,100200,2539627700,57100,57200,57400,57100,327
|
|
20240717,100100,2520935500,57500,57500,57500,57300,410
|
|
20240717,100000,2497442100,57300,57400,57500,57300,157
|
|
20240717,095900,2488429100,57300,57300,57400,57300,103
|
|
20240717,095800,2482526400,57300,57500,57500,57300,108
|
|
20240717,095700,2476335200,57200,57200,57500,57200,78
|
|
20240717,095600,2471867100,57300,57000,57400,57000,2459
|
|
20240717,095500,2331214900,57000,57100,57100,57000,126
|
|
20240717,095400,2324031800,57000,57000,57100,56900,274
|
|
20240717,095300,2308428100,57000,57000,57000,56900,129
|
|
20240717,095200,2301086300,56900,57100,57100,56900,824
|
|
20240717,095100,2254130200,57100,57100,57200,57100,160
|
|
20240717,095000,2244992200,57200,56900,57200,56900,924
|
|
20240717,094900,2192253100,56900,57000,57100,56900,310
|
|
20240717,094800,2174607400,57000,57000,57100,57000,1192
|
|
20240717,094700,2106661000,57000,57000,57100,57000,228
|
|
20240717,094600,2093658200,57000,57100,57200,57000,1028
|
|
20240717,094500,2035040400,57100,57200,57200,57000,654
|
|
20240717,094400,1997743000,57100,57300,57300,57000,158
|
|
20240717,094300,1988719000,57300,57100,57400,57000,1323
|
|
20240717,094200,1913220100,57200,57200,57400,57100,1821
|
|
20240717,094100,1809164400,57200,57500,57500,57200,853
|
|
20240717,094000,1760290100,57500,57600,57700,57500,61
|
|
20240717,093900,1756780900,57400,57400,57700,57400,144
|
|
20240717,093800,1748502800,57400,57400,57500,57300,137
|
|
20240717,093700,1740642900,57300,57500,57500,57300,429
|
|
20240717,093600,1715999400,57600,57900,58100,57500,1684
|
|
20240717,093500,1619102800,57600,57900,57900,57500,3361
|
|
20240717,093400,1425188900,57900,57900,57900,57800,102
|
|
20240717,093300,1419292200,57800,57900,58100,57800,467
|
|
20240717,093200,1392261000,57900,58100,58100,57900,44
|
|
20240717,093100,1389708000,57900,58100,58200,57900,94
|
|
20240717,093000,1384254600,58000,58200,58300,57900,125
|
|
20240717,092900,1376989100,58100,58200,58300,57900,492
|
|
20240717,092800,1348336300,57900,58100,58100,57900,159
|
|
20240717,092700,1339120800,58000,58000,58300,57900,416
|
|
20240717,092600,1314945500,57700,57800,58000,57700,594
|
|
20240717,092500,1280660400,57800,57700,58000,57700,127
|
|
20240717,092400,1273320300,57700,57800,58200,57500,1550
|
|
20240717,092300,1183887900,57700,57800,57800,57600,552
|
|
20240717,092200,1152027300,57900,57800,57900,57800,188
|
|
20240717,092100,1141159700,57900,58300,58600,57900,2563
|
|
20240717,092000,992238400,58200,58300,58300,58200,351
|
|
20240717,091900,971785800,58300,58600,58600,58300,163
|
|
20240717,091800,962247500,58400,58600,58900,58300,624
|
|
20240717,091700,925613700,58300,58300,58600,58300,152
|
|
20240717,091600,916737400,58300,58600,58800,58300,306
|
|
20240717,091500,898825400,58600,58300,58800,58300,742
|
|
20240717,091400,855238600,58500,58300,58500,58200,318
|
|
20240717,091300,836695900,58300,58300,58600,58300,186
|
|
20240717,091200,825839000,58600,58200,58700,58200,539
|
|
20240717,091100,794335800,58200,58500,58600,58100,517
|
|
20240717,091000,764143400,58600,58700,58900,58500,502
|
|
20240717,090900,734681900,58600,58600,58800,58400,645
|
|
20240717,090800,696842200,58800,57900,58800,57900,881
|
|
20240717,090700,645363700,57900,58100,58200,57900,479
|
|
20240717,090600,617558600,57900,57800,58300,57800,549
|
|
20240717,090500,585656600,57800,57800,58100,57700,289
|
|
20240717,090400,568958700,57700,58100,58200,57700,2740
|
|
20240717,090300,410665200,58100,58100,58200,57800,848
|
|
20240717,090200,361503300,58000,58100,58200,57800,1155
|
|
20240717,090100,294425900,58200,58500,58700,58100,1213
|
|
20240717,090000,223783300,58400,59000,59100,58400,3599
|