671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,200700,118929719200,88300,88300,88300,88300,0
|
|
20240723,200600,118929719200,88300,88300,88300,88300,0
|
|
20240723,200500,118929719200,88300,88300,88300,88300,0
|
|
20240723,200400,118929719200,88300,88300,88300,88300,0
|
|
20240723,200300,118929719200,88300,88300,88300,88300,0
|
|
20240723,200200,118929719200,88300,88300,88300,88300,0
|
|
20240723,200100,118929719200,88300,88300,88300,88300,0
|
|
20240723,200000,118929719200,88300,88300,88300,88300,0
|
|
20240723,195900,118929719200,88300,88300,88300,88300,0
|
|
20240723,195800,118929719200,88300,88300,88300,88300,0
|
|
20240723,195700,118929719200,88300,88300,88300,88300,0
|
|
20240723,195600,118929719200,88300,88300,88300,88300,0
|
|
20240723,195500,118929719200,88300,88300,88300,88300,0
|
|
20240723,195400,118929719200,88300,88300,88300,88300,0
|
|
20240723,195300,118929719200,88300,88300,88300,88300,0
|
|
20240723,195200,118929719200,88300,88300,88300,88300,0
|
|
20240723,195100,118929719200,88300,88300,88300,88300,0
|
|
20240723,195000,118929719200,88300,88300,88300,88300,0
|
|
20240723,194900,118929719200,88300,88300,88300,88300,0
|
|
20240723,194800,118929719200,88300,88300,88300,88300,0
|
|
20240723,194700,118929719200,88300,88300,88300,88300,0
|
|
20240723,194600,118929719200,88300,88300,88300,88300,0
|
|
20240723,194500,118929719200,88300,88300,88300,88300,0
|
|
20240723,194400,118929719200,88300,88300,88300,88300,0
|
|
20240723,194300,118929719200,88300,88300,88300,88300,0
|
|
20240723,194200,118929719200,88300,88300,88300,88300,0
|
|
20240723,194100,118929719200,88300,88300,88300,88300,0
|
|
20240723,194000,118929719200,88300,88300,88300,88300,0
|
|
20240723,193900,118929719200,88300,88300,88300,88300,0
|
|
20240723,193800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,193700,118929719200,88300,88300,88300,88300,0
|
|
20240723,193600,118929719200,88300,88300,88300,88300,0
|
|
20240723,193500,118929719200,88300,88300,88300,88300,0
|
|
20240723,193400,118929719200,88300,88300,88300,88300,0
|
|
20240723,193300,118929719200,88300,88300,88300,88300,0
|
|
20240723,193200,118929719200,88300,88300,88300,88300,0
|
|
20240723,193100,118929719200,88300,88300,88300,88300,0
|
|
20240723,193000,118929719200,88300,88300,88300,88300,0
|
|
20240723,192900,118929719200,88300,88300,88300,88300,0
|
|
20240723,192800,118929719200,88300,88300,88300,88300,0
|
|
20240723,192700,118929719200,88300,88300,88300,88300,0
|
|
20240723,192600,118929719200,88300,88300,88300,88300,0
|
|
20240723,192500,118929719200,88300,88300,88300,88300,0
|
|
20240723,192400,118929719200,88300,88300,88300,88300,0
|
|
20240723,192300,118929719200,88300,88300,88300,88300,0
|
|
20240723,192200,118929719200,88300,88300,88300,88300,0
|
|
20240723,192100,118929719200,88300,88300,88300,88300,0
|
|
20240723,192000,118929719200,88300,88300,88300,88300,0
|
|
20240723,191900,118929719200,88300,88300,88300,88300,0
|
|
20240723,191800,118929719200,88300,88300,88300,88300,0
|
|
20240723,191700,118929719200,88300,88300,88300,88300,0
|
|
20240723,191600,118929719200,88300,88300,88300,88300,0
|
|
20240723,191500,118929719200,88300,88300,88300,88300,0
|
|
20240723,191400,118929719200,88300,88300,88300,88300,0
|
|
20240723,191300,118929719200,88300,88300,88300,88300,0
|
|
20240723,191200,118929719200,88300,88300,88300,88300,0
|
|
20240723,191100,118929719200,88300,88300,88300,88300,0
|
|
20240723,191000,118929719200,88300,88300,88300,88300,0
|
|
20240723,190900,118929719200,88300,88300,88300,88300,0
|
|
20240723,190800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,190700,118929719200,88300,88300,88300,88300,0
|
|
20240723,190600,118929719200,88300,88300,88300,88300,0
|
|
20240723,190500,118929719200,88300,88300,88300,88300,0
|
|
20240723,190400,118929719200,88300,88300,88300,88300,0
|
|
20240723,190300,118929719200,88300,88300,88300,88300,0
|
|
20240723,190200,118929719200,88300,88300,88300,88300,0
|
|
20240723,190100,118929719200,88300,88300,88300,88300,0
|
|
20240723,190000,118929719200,88300,88300,88300,88300,0
|
|
20240723,185900,118929719200,88300,88300,88300,88300,0
|
|
20240723,185800,118929719200,88300,88300,88300,88300,0
|
|
20240723,185700,118929719200,88300,88300,88300,88300,0
|
|
20240723,185600,118929719200,88300,88300,88300,88300,0
|
|
20240723,185500,118929719200,88300,88300,88300,88300,0
|
|
20240723,185400,118929719200,88300,88300,88300,88300,0
|
|
20240723,185300,118929719200,88300,88300,88300,88300,0
|
|
20240723,185200,118929719200,88300,88300,88300,88300,0
|
|
20240723,185100,118929719200,88300,88300,88300,88300,0
|
|
20240723,185000,118929719200,88300,88300,88300,88300,0
|
|
20240723,184900,118929719200,88300,88300,88300,88300,0
|
|
20240723,184800,118929719200,88300,88300,88300,88300,0
|
|
20240723,184700,118929719200,88300,88300,88300,88300,0
|
|
20240723,184600,118929719200,88300,88300,88300,88300,0
|
|
20240723,184500,118929719200,88300,88300,88300,88300,0
|
|
20240723,184400,118929719200,88300,88300,88300,88300,0
|
|
20240723,184300,118929719200,88300,88300,88300,88300,0
|
|
20240723,184200,118929719200,88300,88300,88300,88300,0
|
|
20240723,184100,118929719200,88300,88300,88300,88300,0
|
|
20240723,184000,118929719200,88300,88300,88300,88300,0
|
|
20240723,183900,118929719200,88300,88300,88300,88300,0
|
|
20240723,183800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,183700,118929719200,88300,88300,88300,88300,0
|
|
20240723,183600,118929719200,88300,88300,88300,88300,0
|
|
20240723,183500,118929719200,88300,88300,88300,88300,0
|
|
20240723,183400,118929719200,88300,88300,88300,88300,0
|
|
20240723,183300,118929719200,88300,88300,88300,88300,0
|
|
20240723,183200,118929719200,88300,88300,88300,88300,0
|
|
20240723,183100,118929719200,88300,88300,88300,88300,0
|
|
20240723,183000,118929719200,88300,88300,88300,88300,0
|
|
20240723,182900,118929719200,88300,88300,88300,88300,0
|
|
20240723,182800,118929719200,88300,88300,88300,88300,0
|
|
20240723,182700,118929719200,88300,88300,88300,88300,0
|
|
20240723,182600,118929719200,88300,88300,88300,88300,0
|
|
20240723,182500,118929719200,88300,88300,88300,88300,0
|
|
20240723,182400,118929719200,88300,88300,88300,88300,0
|
|
20240723,182300,118929719200,88300,88300,88300,88300,0
|
|
20240723,182200,118929719200,88300,88300,88300,88300,0
|
|
20240723,182100,118929719200,88300,88300,88300,88300,0
|
|
20240723,182000,118929719200,88300,88300,88300,88300,0
|
|
20240723,181900,118929719200,88300,88300,88300,88300,0
|
|
20240723,181800,118929719200,88300,88300,88300,88300,0
|
|
20240723,181700,118929719200,88300,88300,88300,88300,0
|
|
20240723,181600,118929719200,88300,88300,88300,88300,0
|
|
20240723,181500,118929719200,88300,88300,88300,88300,0
|
|
20240723,181400,118929719200,88300,88300,88300,88300,0
|
|
20240723,181300,118929719200,88300,88300,88300,88300,0
|
|
20240723,181200,118929719200,88300,88300,88300,88300,0
|
|
20240723,181100,118929719200,88300,88300,88300,88300,0
|
|
20240723,181000,118929719200,88300,88300,88300,88300,0
|
|
20240723,180900,118929719200,88300,88300,88300,88300,0
|
|
20240723,180800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,180700,118929719200,88300,88300,88300,88300,0
|
|
20240723,180600,118929719200,88300,88300,88300,88300,0
|
|
20240723,180500,118929719200,88300,88300,88300,88300,0
|
|
20240723,180400,118929719200,88300,88300,88300,88300,0
|
|
20240723,180300,118929719200,88300,88300,88300,88300,0
|
|
20240723,180200,118929719200,88300,88300,88300,88300,0
|
|
20240723,180100,118929719200,88300,88300,88300,88300,0
|
|
20240723,180000,118929719200,88300,88300,88300,88300,0
|
|
20240723,175900,118929719200,88300,88300,88300,88300,0
|
|
20240723,175800,118929719200,88300,88300,88300,88300,0
|
|
20240723,175700,118929719200,88300,88300,88300,88300,0
|
|
20240723,175600,118929719200,88300,88300,88300,88300,0
|
|
20240723,175500,118929719200,88300,88300,88300,88300,0
|
|
20240723,175400,118929719200,88300,88300,88300,88300,0
|
|
20240723,175300,118929719200,88300,88300,88300,88300,0
|
|
20240723,175200,118929719200,88300,88300,88300,88300,0
|
|
20240723,175100,118929719200,88300,88300,88300,88300,0
|
|
20240723,175000,118929719200,88300,88300,88300,88300,0
|
|
20240723,174900,118929719200,88300,88300,88300,88300,0
|
|
20240723,174800,118929719200,88300,88300,88300,88300,0
|
|
20240723,174700,118929719200,88300,88300,88300,88300,0
|
|
20240723,174600,118929719200,88300,88300,88300,88300,0
|
|
20240723,174500,118929719200,88300,88300,88300,88300,0
|
|
20240723,174400,118929719200,88300,88300,88300,88300,0
|
|
20240723,174300,118929719200,88300,88300,88300,88300,0
|
|
20240723,174200,118929719200,88300,88300,88300,88300,0
|
|
20240723,174100,118929719200,88300,88300,88300,88300,0
|
|
20240723,174000,118929719200,88300,88300,88300,88300,0
|
|
20240723,173900,118929719200,88300,88300,88300,88300,0
|
|
20240723,173800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,173700,118929719200,88300,88300,88300,88300,0
|
|
20240723,173600,118929719200,88300,88300,88300,88300,0
|
|
20240723,173500,118929719200,88300,88300,88300,88300,0
|
|
20240723,173400,118929719200,88300,88300,88300,88300,0
|
|
20240723,173300,118929719200,88300,88300,88300,88300,0
|
|
20240723,173200,118929719200,88300,88300,88300,88300,0
|
|
20240723,173100,118929719200,88300,88300,88300,88300,0
|
|
20240723,173000,118929719200,88300,88300,88300,88300,0
|
|
20240723,172900,118929719200,88300,88300,88300,88300,0
|
|
20240723,172800,118929719200,88300,88300,88300,88300,0
|
|
20240723,172700,118929719200,88300,88300,88300,88300,0
|
|
20240723,172600,118929719200,88300,88300,88300,88300,0
|
|
20240723,172500,118929719200,88300,88300,88300,88300,0
|
|
20240723,172400,118929719200,88300,88300,88300,88300,0
|
|
20240723,172300,118929719200,88300,88300,88300,88300,0
|
|
20240723,172200,118929719200,88300,88300,88300,88300,0
|
|
20240723,172100,118929719200,88300,88300,88300,88300,0
|
|
20240723,172000,118929719200,88300,88300,88300,88300,0
|
|
20240723,171900,118929719200,88300,88300,88300,88300,0
|
|
20240723,171800,118929719200,88300,88300,88300,88300,0
|
|
20240723,171700,118929719200,88300,88300,88300,88300,0
|
|
20240723,171600,118929719200,88300,88300,88300,88300,0
|
|
20240723,171500,118929719200,88300,88300,88300,88300,0
|
|
20240723,171400,118929719200,88300,88300,88300,88300,0
|
|
20240723,171300,118929719200,88300,88300,88300,88300,0
|
|
20240723,171200,118929719200,88300,88300,88300,88300,0
|
|
20240723,171100,118929719200,88300,88300,88300,88300,0
|
|
20240723,171000,118929719200,88300,88300,88300,88300,0
|
|
20240723,170900,118929719200,88300,88300,88300,88300,0
|
|
20240723,170800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,170700,118929719200,88300,88300,88300,88300,0
|
|
20240723,170600,118929719200,88300,88300,88300,88300,0
|
|
20240723,170500,118929719200,88300,88300,88300,88300,0
|
|
20240723,170400,118929719200,88300,88300,88300,88300,0
|
|
20240723,170300,118929719200,88300,88300,88300,88300,0
|
|
20240723,170200,118929719200,88300,88300,88300,88300,0
|
|
20240723,170100,118929719200,88300,88300,88300,88300,0
|
|
20240723,170000,118929719200,88300,88300,88300,88300,0
|
|
20240723,165900,118929719200,88300,88300,88300,88300,0
|
|
20240723,165800,118929719200,88300,88300,88300,88300,0
|
|
20240723,165700,118929719200,88300,88300,88300,88300,0
|
|
20240723,165600,118929719200,88300,88300,88300,88300,0
|
|
20240723,165500,118929719200,88300,88300,88300,88300,0
|
|
20240723,165400,118929719200,88300,88300,88300,88300,0
|
|
20240723,165300,118929719200,88300,88300,88300,88300,0
|
|
20240723,165200,118929719200,88300,88300,88300,88300,0
|
|
20240723,165100,118929719200,88300,88300,88300,88300,0
|
|
20240723,165000,118929719200,88300,88300,88300,88300,0
|
|
20240723,164900,118929719200,88300,88300,88300,88300,0
|
|
20240723,164800,118929719200,88300,88300,88300,88300,0
|
|
20240723,164700,118929719200,88300,88300,88300,88300,0
|
|
20240723,164600,118929719200,88300,88300,88300,88300,0
|
|
20240723,164500,118929719200,88300,88300,88300,88300,0
|
|
20240723,164400,118929719200,88300,88300,88300,88300,0
|
|
20240723,164300,118929719200,88300,88300,88300,88300,0
|
|
20240723,164200,118929719200,88300,88300,88300,88300,0
|
|
20240723,164100,118929719200,88300,88300,88300,88300,0
|
|
20240723,164000,118929719200,88300,88300,88300,88300,0
|
|
20240723,163900,118929719200,88300,88300,88300,88300,0
|
|
20240723,163800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,163700,118929719200,88300,88300,88300,88300,0
|
|
20240723,163600,118929719200,88300,88300,88300,88300,0
|
|
20240723,163500,118929719200,88300,88300,88300,88300,0
|
|
20240723,163400,118929719200,88300,88300,88300,88300,0
|
|
20240723,163300,118929719200,88300,88300,88300,88300,0
|
|
20240723,163200,118929719200,88300,88300,88300,88300,0
|
|
20240723,163100,118929719200,88300,88300,88300,88300,0
|
|
20240723,163000,118929719200,88300,88300,88300,88300,0
|
|
20240723,162900,118929719200,88300,88300,88300,88300,0
|
|
20240723,162800,118929719200,88300,88300,88300,88300,0
|
|
20240723,162700,118929719200,88300,88300,88300,88300,0
|
|
20240723,162600,118929719200,88300,88300,88300,88300,0
|
|
20240723,162500,118929719200,88300,88300,88300,88300,0
|
|
20240723,162400,118929719200,88300,88300,88300,88300,0
|
|
20240723,162300,118929719200,88300,88300,88300,88300,0
|
|
20240723,162200,118929719200,88300,88300,88300,88300,0
|
|
20240723,162100,118929719200,88300,88300,88300,88300,0
|
|
20240723,162000,118929719200,88300,88300,88300,88300,0
|
|
20240723,161900,118929719200,88300,88300,88300,88300,0
|
|
20240723,161800,118929719200,88300,88300,88300,88300,0
|
|
20240723,161700,118929719200,88300,88300,88300,88300,0
|
|
20240723,161600,118929719200,88300,88300,88300,88300,0
|
|
20240723,161500,118929719200,88300,88300,88300,88300,0
|
|
20240723,161400,118929719200,88300,88300,88300,88300,0
|
|
20240723,161300,118929719200,88300,88300,88300,88300,0
|
|
20240723,161200,118929719200,88300,88300,88300,88300,0
|
|
20240723,161100,118929719200,88300,88300,88300,88300,0
|
|
20240723,161000,118929719200,88300,88300,88300,88300,0
|
|
20240723,160900,118929719200,88300,88300,88300,88300,0
|
|
20240723,160800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,160700,118929719200,88300,88300,88300,88300,0
|
|
20240723,160600,118929719200,88300,88300,88300,88300,0
|
|
20240723,160500,118929719200,88300,88300,88300,88300,0
|
|
20240723,160400,118929719200,88300,88300,88300,88300,0
|
|
20240723,160300,118929719200,88300,88300,88300,88300,0
|
|
20240723,160200,118929719200,88300,88300,88300,88300,0
|
|
20240723,160100,118929719200,88300,88300,88300,88300,0
|
|
20240723,160000,118929719200,88300,88300,88300,88300,0
|
|
20240723,155900,118929719200,88300,88300,88300,88300,0
|
|
20240723,155800,118929719200,88300,88300,88300,88300,0
|
|
20240723,155700,118929719200,88300,88300,88300,88300,0
|
|
20240723,155600,118929719200,88300,88300,88300,88300,0
|
|
20240723,155500,118929719200,88300,88300,88300,88300,0
|
|
20240723,155400,118929719200,88300,88300,88300,88300,0
|
|
20240723,155300,118929719200,88300,88300,88300,88300,0
|
|
20240723,155200,118929719200,88300,88300,88300,88300,0
|
|
20240723,155100,118929719200,88300,88300,88300,88300,0
|
|
20240723,155000,118929719200,88300,88300,88300,88300,0
|
|
20240723,154900,118929719200,88300,88300,88300,88300,0
|
|
20240723,154800,118929719200,88300,88300,88300,88300,0
|
|
20240723,154700,118929719200,88300,88300,88300,88300,0
|
|
20240723,154600,118929719200,88300,88300,88300,88300,0
|
|
20240723,154500,118929719200,88300,88300,88300,88300,0
|
|
20240723,154400,118929719200,88300,88300,88300,88300,0
|
|
20240723,154300,118929719200,88300,88300,88300,88300,0
|
|
20240723,154200,118929719200,88300,88300,88300,88300,0
|
|
20240723,154100,118929719200,88300,88300,88300,88300,0
|
|
20240723,154000,118929719200,88300,88300,88300,88300,0
|
|
20240723,153900,118929719200,88300,88300,88300,88300,0
|
|
20240723,153800,118929719200,88300,88300,88300,88300,173869
|
|
20240723,153700,118929719200,88300,88300,88300,88300,0
|
|
20240723,153600,118929719200,88300,88300,88300,88300,0
|
|
20240723,153500,118929719200,88300,88300,88300,88300,0
|
|
20240723,153400,118929719200,88300,88300,88300,88300,0
|
|
20240723,153300,118929719200,88300,88300,88300,88300,0
|
|
20240723,153200,118929719200,88300,88300,88300,88300,0
|
|
20240723,153100,118929719200,88300,88300,88300,88300,0
|
|
20240723,153000,118929719200,88300,88300,88300,88300,173869
|
|
20240723,152900,103577086500,87200,87200,87200,87200,0
|
|
20240723,152800,103577086500,87200,87200,87200,87200,0
|
|
20240723,152700,103577086500,87200,87200,87200,87200,0
|
|
20240723,152600,103577086500,87200,87200,87200,87200,0
|
|
20240723,152500,103577086500,87200,87200,87200,87200,0
|
|
20240723,152400,103577086500,87200,87200,87200,87200,0
|
|
20240723,152300,103577086500,87200,87200,87200,87200,0
|
|
20240723,152200,103577086500,87200,87200,87200,87200,0
|
|
20240723,152100,103577086500,87200,87200,87200,87200,0
|
|
20240723,152000,103577086500,87200,87200,87200,87200,0
|
|
20240723,151900,103577086500,87200,87200,87300,87100,9803
|
|
20240723,151800,102722178400,87300,87200,87300,87200,4567
|
|
20240723,151700,102323490800,87200,87300,87400,87200,4585
|
|
20240723,151600,101923260100,87200,87200,87300,87100,6276
|
|
20240723,151500,101375859100,87300,87500,87500,87200,18738
|
|
20240723,151400,99738976100,87500,87200,87500,87200,6252
|
|
20240723,151300,99192758400,87200,87500,87500,87200,8568
|
|
20240723,151200,98443912500,87300,87300,87500,87100,12900
|
|
20240723,151100,97317931700,87300,87300,87400,87000,8802
|
|
20240723,151000,96550047900,87300,87200,87300,87100,4403
|
|
20240723,150900,96165989900,87200,87200,87300,87100,5236
|
|
20240723,150800,95709200500,87100,87000,87200,87000,3708
|
|
20240723,150700,95386266300,87000,86900,87100,86900,4495
|
|
20240723,150600,94995026600,86900,86800,87000,86700,4385
|
|
20240723,150500,94613813500,86700,86800,86900,86700,3488
|
|
20240723,150400,94310948700,86800,86700,86800,86700,1391
|
|
20240723,150300,94190255200,86800,86700,86800,86500,3626
|
|
20240723,150200,93876054900,86700,86800,86800,86600,3882
|
|
20240723,150100,93539445400,86800,86700,86800,86600,3864
|
|
20240723,150000,93204688100,86800,86700,86900,86600,3376
|
|
20240723,145900,92911779900,86700,86700,86800,86700,1792
|
|
20240723,145800,92756289000,86700,86600,86800,86600,1635
|
|
20240723,145700,92614523200,86600,86700,86800,86600,1656
|
|
20240723,145600,92470926100,86800,86600,86800,86600,893
|
|
20240723,145500,92393516200,86700,86600,86800,86600,2937
|
|
20240723,145400,92138838500,86700,86600,86700,86500,3928
|
|
20240723,145300,91798584600,86700,86700,86800,86600,3309
|
|
20240723,145200,91511642400,86800,86600,86800,86500,7406
|
|
20240723,145100,90870185600,86600,86600,86700,86500,5195
|
|
20240723,145000,90420359000,86600,86600,86800,86600,2376
|
|
20240723,144900,90214462400,86700,86700,86800,86600,1834
|
|
20240723,144800,90055506100,86700,86700,86800,86600,1976
|
|
20240723,144700,89884105700,86800,86700,86800,86600,2203
|
|
20240723,144600,89693129700,86800,86500,86800,86500,3325
|
|
20240723,144500,89405197900,86600,86600,86700,86500,782
|
|
20240723,144400,89337510000,86600,86700,86800,86600,1521
|
|
20240723,144300,89205754900,86700,86600,86800,86500,4502
|
|
20240723,144200,88815748000,86600,86500,86600,86500,1016
|
|
20240723,144100,88727849500,86500,86500,86600,86500,977
|
|
20240723,144000,88643316400,86600,86500,86600,86500,1422
|
|
20240723,143900,88520301500,86500,86500,86600,86500,817
|
|
20240723,143800,88449607700,86500,86500,86600,86400,1944
|
|
20240723,143700,88281383300,86500,86500,86600,86500,1738
|
|
20240723,143600,88131003400,86500,86500,86600,86400,1966
|
|
20240723,143500,87960917600,86500,86600,86600,86400,1773
|
|
20240723,143400,87807567700,86500,86500,86600,86500,2520
|
|
20240723,143300,87589568200,86500,86500,86600,86500,1626
|
|
20240723,143200,87448885100,86500,86500,86600,86500,1079
|
|
20240723,143100,87355536300,86600,86600,86700,86500,2313
|
|
20240723,143000,87155283800,86600,86600,86700,86600,1004
|
|
20240723,142900,87068328700,86600,86600,86700,86500,1856
|
|
20240723,142800,86907598100,86700,86700,86700,86500,2217
|
|
20240723,142700,86715712400,86600,86600,86700,86500,1956
|
|
20240723,142600,86546315900,86600,86700,86700,86600,1376
|
|
20240723,142500,86427121500,86600,86600,86700,86600,1063
|
|
20240723,142400,86335059300,86600,86600,86700,86500,2449
|
|
20240723,142300,86122994400,86600,86600,86700,86600,1244
|
|
20240723,142200,86015238200,86600,86600,86700,86600,1236
|
|
20240723,142100,85908176500,86700,86800,86800,86600,1076
|
|
20240723,142000,85814936100,86700,86600,86800,86600,2304
|
|
20240723,141900,85615253900,86600,86800,86800,86600,2020
|
|
20240723,141800,85440058400,86600,86700,86900,86600,2644
|
|
20240723,141700,85210733600,86700,86800,86900,86700,4185
|
|
20240723,141600,84847421400,86700,86900,86900,86700,2048
|
|
20240723,141500,84669661600,86800,86600,86900,86500,7434
|
|
20240723,141400,84025269000,86600,86800,86900,86500,2988
|
|
20240723,141300,83766220400,86700,86600,86800,86600,3071
|
|
20240723,141200,83499965100,86700,86400,86700,86400,2578
|
|
20240723,141100,83276996000,86500,86500,86500,86300,2014
|
|
20240723,141000,83102922300,86500,86300,86500,86300,3868
|
|
20240723,140900,82768805300,86300,86600,86600,86300,3859
|
|
20240723,140800,82435300500,86500,86700,86700,86500,2590
|
|
20240723,140700,82211048900,86600,86700,86700,86600,1221
|
|
20240723,140600,82105290500,86700,86800,86800,86600,2381
|
|
20240723,140500,81898983700,86700,86700,86800,86700,1690
|
|
20240723,140400,81752376500,86700,86700,86800,86700,747
|
|
20240723,140300,81687590600,86800,86900,87000,86700,4450
|
|
20240723,140200,81301153100,87000,87000,87000,86900,1084
|
|
20240723,140100,81206941600,86900,87000,87100,86900,1612
|
|
20240723,140000,81066736500,87000,87100,87200,87000,1161
|
|
20240723,135900,80965670700,87100,87200,87400,87000,6584
|
|
20240723,135800,80391491600,87300,87000,87300,86900,3242
|
|
20240723,135700,80109145100,87000,86700,87100,86700,7159
|
|
20240723,135600,79487279100,86700,86700,86800,86700,1559
|
|
20240723,135500,79352101800,86700,86900,86900,86700,2310
|
|
20240723,135400,79151692900,86900,86800,86900,86800,2823
|
|
20240723,135300,78906562700,86800,86800,86900,86800,1333
|
|
20240723,135200,78790846000,86900,86900,86900,86800,2570
|
|
20240723,135100,78567749300,86800,86900,86900,86800,2536
|
|
20240723,135000,78347586100,86900,86900,87000,86900,1108
|
|
20240723,134900,78251285900,86900,86900,87000,86900,1220
|
|
20240723,134800,78145245800,87000,87000,87100,86900,2814
|
|
20240723,134700,77900526400,87000,87100,87200,87000,5733
|
|
20240723,134600,77401398900,87100,87100,87200,87100,1320
|
|
20240723,134500,77286424300,87100,87100,87200,87100,1290
|
|
20240723,134400,77174027500,87100,87100,87200,87100,952
|
|
20240723,134300,77091099600,87100,87200,87300,87100,1240
|
|
20240723,134200,76982971900,87200,87300,87300,87200,807
|
|
20240723,134100,76912593200,87200,87300,87300,87200,595
|
|
20240723,134000,76860702000,87200,87200,87300,87200,816
|
|
20240723,133900,76789520000,87200,87300,87300,87200,1907
|
|
20240723,133800,76623199700,87200,87100,87300,87100,3117
|
|
20240723,133700,76351242300,87100,87200,87300,87100,1782
|
|
20240723,133600,76195850900,87200,87200,87300,87200,1021
|
|
20240723,133500,76106813100,87200,87400,87400,87200,1183
|
|
20240723,133400,76003572600,87300,87300,87400,87300,661
|
|
20240723,133300,75945858600,87300,87300,87400,87300,558
|
|
20240723,133200,75897127400,87400,87400,87500,87400,1846
|
|
20240723,133100,75735767300,87400,87600,87700,87200,17229
|
|
20240723,133000,74229828000,87600,87600,87700,87600,1668
|
|
20240723,132900,74083596600,87600,87700,87700,87600,2346
|
|
20240723,132800,73877884100,87700,87700,87700,87600,1957
|
|
20240723,132700,73706303500,87700,87700,87700,87600,3892
|
|
20240723,132600,73365352400,87600,87700,87700,87600,634
|
|
20240723,132500,73309765000,87600,87700,87700,87600,667
|
|
20240723,132400,73251294500,87700,87700,87700,87600,966
|
|
20240723,132300,73166598900,87600,87700,87700,87600,905
|
|
20240723,132200,73087251200,87700,87700,87700,87600,900
|
|
20240723,132100,73008335700,87700,87700,87700,87600,620
|
|
20240723,132000,72953983600,87600,87700,87700,87600,1237
|
|
20240723,131900,72845521900,87600,87700,87700,87600,524
|
|
20240723,131800,72799599100,87600,87700,87800,87600,4835
|
|
20240723,131700,72375324300,87700,87700,87700,87500,10831
|
|
20240723,131600,71426143400,87600,87600,87700,87600,2502
|
|
20240723,131500,71206743500,87700,87600,87700,87600,414
|
|
20240723,131400,71170467900,87700,87700,87700,87600,1050
|
|
20240723,131300,71078400300,87600,87600,87700,87600,273
|
|
20240723,131200,71054476400,87600,87600,87700,87600,1511
|
|
20240723,131100,70921994400,87600,87500,87600,87500,1540
|
|
20240723,131000,70787101800,87500,87500,87600,87500,3008
|
|
20240723,130900,70523692400,87500,87600,87700,87500,538
|
|
20240723,130800,70476571700,87600,87600,87700,87600,1032
|
|
20240723,130700,70386155700,87600,87600,87700,87600,1198
|
|
20240723,130600,70281191100,87700,87600,87700,87600,917
|
|
20240723,130500,70200848700,87500,87600,87700,87500,3934
|
|
20240723,130400,69856200300,87700,87600,87700,87600,181
|
|
20240723,130300,69840343100,87700,87600,87800,87600,1548
|
|
20240723,130200,69704648600,87700,87800,87800,87600,3629
|
|
20240723,130100,69386275300,87700,87800,87800,87700,673
|
|
20240723,130000,69327201600,87700,87700,87800,87600,3456
|
|
20240723,125900,69023900100,87700,87700,87700,87600,1531
|
|
20240723,125800,68889684600,87600,87600,87700,87600,563
|
|
20240723,125700,68840336800,87700,87600,87700,87600,838
|
|
20240723,125600,68766868700,87600,87700,87800,87600,4530
|
|
20240723,125500,68369657400,87700,87700,87800,87700,1372
|
|
20240723,125400,68249232900,87700,87800,87800,87700,558
|
|
20240723,125300,68200251300,87700,87800,87800,87700,1239
|
|
20240723,125200,68091500300,87700,87700,87800,87700,253
|
|
20240723,125100,68069299300,87700,87700,87800,87700,3063
|
|
20240723,125000,67800525400,87700,87700,87900,87700,959
|
|
20240723,124900,67716367400,87800,87800,87900,87700,2061
|
|
20240723,124800,67535401500,87800,87900,88000,87800,6471
|
|
20240723,124700,66966857300,87900,87900,88000,87900,913
|
|
20240723,124600,66886554400,87900,87900,88000,87900,366
|
|
20240723,124500,66854360700,87900,87900,88000,87900,2329
|
|
20240723,124400,66649432500,88000,88200,88200,87800,12705
|
|
20240723,124300,65531382500,88100,88200,88200,88100,932
|
|
20240723,124200,65449225300,88100,88300,88300,88100,4192
|
|
20240723,124100,65079487700,88200,88200,88300,88200,1152
|
|
20240723,124000,64977801300,88300,88300,88300,88200,544
|
|
20240723,123900,64929782400,88200,88200,88300,88200,662
|
|
20240723,123800,64871338900,88200,88100,88300,88100,1710
|
|
20240723,123700,64720410900,88100,88300,88300,88100,1355
|
|
20240723,123600,64600906700,88200,88300,88300,88200,401
|
|
20240723,123500,64565505400,88200,88200,88300,88100,727
|
|
20240723,123400,64501362200,88100,88100,88200,88100,1116
|
|
20240723,123300,64402952200,88100,88000,88100,88000,2218
|
|
20240723,123200,64207571300,88100,88100,88100,88000,646
|
|
20240723,123100,64150680900,88000,88200,88200,88000,2175
|
|
20240723,123000,63959071100,88100,88200,88200,88100,1534
|
|
20240723,122900,63823787700,88200,88200,88300,88200,837
|
|
20240723,122800,63749907300,88200,88100,88300,88100,440
|
|
20240723,122700,63711079600,88100,88200,88200,88100,1427
|
|
20240723,122600,63585236600,88100,88200,88200,88100,1432
|
|
20240723,122500,63458957700,88200,88100,88200,88100,498
|
|
20240723,122400,63415055100,88100,88200,88200,88100,639
|
|
20240723,122300,63358727000,88100,88100,88200,88100,518
|
|
20240723,122200,63313068500,88200,88200,88300,88100,2050
|
|
20240723,122100,63132263700,88200,88200,88400,88200,1138
|
|
20240723,122000,63031786700,88200,88200,88300,88200,725
|
|
20240723,121900,62967799600,88200,88400,88400,88200,1943
|
|
20240723,121800,62796262500,88300,88200,88400,88100,1079
|
|
20240723,121700,62701005500,88100,88100,88200,88100,483
|
|
20240723,121600,62658427000,88200,88100,88200,88100,1056
|
|
20240723,121500,62565312700,88100,88200,88300,88100,726
|
|
20240723,121400,62501252000,88200,88200,88300,88200,853
|
|
20240723,121300,62425998300,88200,88400,88400,88200,5348
|
|
20240723,121200,61953997900,88300,88400,88500,88300,2063
|
|
20240723,121100,61771691500,88300,88400,88500,88300,959
|
|
20240723,121000,61686928100,88300,88300,88500,88300,1581
|
|
20240723,120900,61547169100,88300,88400,88500,88300,611
|
|
20240723,120800,61493173400,88400,88400,88500,88300,850
|
|
20240723,120700,61418054900,88400,88400,88400,88300,607
|
|
20240723,120600,61364420900,88300,88400,88400,88300,1122
|
|
20240723,120500,61265251700,88400,88400,88500,88400,1592
|
|
20240723,120400,61124490100,88500,88400,88500,88400,833
|
|
20240723,120300,61050825600,88400,88500,88500,88400,1196
|
|
20240723,120200,60945028600,88400,88400,88500,88400,478
|
|
20240723,120100,60902749100,88500,88500,88500,88400,707
|
|
20240723,120000,60840208200,88400,88600,88600,88400,1582
|
|
20240723,115900,60700192100,88500,88500,88600,88400,596
|
|
20240723,115800,60647443700,88500,88500,88500,88400,724
|
|
20240723,115700,60583392000,88400,88700,88700,88400,5400
|
|
20240723,115600,60105092000,88600,88600,88800,88600,3027
|
|
20240723,115500,59836655800,88700,88600,88700,88600,2079
|
|
20240723,115400,59652332500,88600,88700,88800,88600,7215
|
|
20240723,115300,59012487100,88600,88600,88700,88600,725
|
|
20240723,115200,58948201400,88600,88600,88700,88600,1457
|
|
20240723,115100,58818999600,88600,88600,88700,88600,849
|
|
20240723,115000,58743722200,88600,88600,88700,88600,668
|
|
20240723,114900,58684511000,88600,88600,88700,88600,1356
|
|
20240723,114800,58564349800,88700,88500,88700,88500,977
|
|
20240723,114700,58477761900,88600,88500,88600,88500,1128
|
|
20240723,114600,58377841200,88500,88600,88600,88500,647
|
|
20240723,114500,58320539700,88500,88600,88700,88500,1015
|
|
20240723,114400,58230618200,88600,88600,88700,88500,1207
|
|
20240723,114300,58123665300,88500,88500,88600,88500,1057
|
|
20240723,114200,58030034000,88500,88500,88600,88400,907
|
|
20240723,114100,57949756800,88500,88500,88600,88400,1223
|
|
20240723,114000,57841567800,88400,88500,88500,88400,635
|
|
20240723,113900,57785395900,88500,88600,88700,88400,4492
|
|
20240723,113800,57387724600,88600,88600,88800,88600,2129
|
|
20240723,113700,57199008000,88700,88600,88700,88500,1942
|
|
20240723,113600,57026923100,88600,88500,88600,88500,851
|
|
20240723,113500,56951544300,88500,88500,88600,88400,3182
|
|
20240723,113400,56669851100,88500,88400,88500,88400,922
|
|
20240723,113300,56588274800,88400,88300,88500,88300,2736
|
|
20240723,113200,56346240700,88400,88300,88400,88200,1698
|
|
20240723,113100,56196260000,88200,88200,88300,88200,1082
|
|
20240723,113000,56100767100,88300,88300,88300,88200,1089
|
|
20240723,112900,56004666400,88300,88300,88300,88200,525
|
|
20240723,112800,55958320600,88200,88300,88300,88200,612
|
|
20240723,112700,55904303500,88200,88300,88500,88200,2431
|
|
20240723,112600,55689494100,88300,88400,88400,88300,1337
|
|
20240723,112500,55571328800,88400,88400,88400,88300,736
|
|
20240723,112400,55506287800,88300,88300,88400,88300,824
|
|
20240723,112300,55433482300,88300,88300,88400,88300,1096
|
|
20240723,112200,55336668900,88300,88300,88400,88300,789
|
|
20240723,112100,55266979500,88400,88100,88400,88100,1566
|
|
20240723,112000,55128711300,88200,88200,88300,88100,790
|
|
20240723,111900,55059033900,88100,88200,88200,88100,926
|
|
20240723,111800,54977418900,88200,88100,88300,88100,800
|
|
20240723,111700,54906826700,88100,88200,88300,88100,4538
|
|
20240723,111600,54506553400,88200,88200,88200,88100,1253
|
|
20240723,111500,54396100400,88200,88200,88200,88100,616
|
|
20240723,111400,54341787200,88100,88200,88200,88100,1204
|
|
20240723,111300,54235700900,88200,88200,88200,88100,2559
|
|
20240723,111200,54010103600,88200,88100,88200,88000,717
|
|
20240723,111100,53946901700,88000,88100,88200,88000,1583
|
|
20240723,111000,53807454900,88100,88100,88100,88000,810
|
|
20240723,110900,53736125400,88100,88100,88100,88000,1091
|
|
20240723,110800,53640029800,88100,88000,88200,88000,2275
|
|
20240723,110700,53439637100,88000,88000,88100,88000,1012
|
|
20240723,110600,53350509600,88000,88100,88100,88000,765
|
|
20240723,110500,53283141000,88000,88000,88100,88000,817
|
|
20240723,110400,53211227800,88000,88000,88000,87900,2103
|
|
20240723,110300,53026250700,87900,88000,88000,87900,888
|
|
20240723,110200,52948139400,88000,88100,88200,87900,3921
|
|
20240723,110100,52602857200,88100,88200,88200,88100,1409
|
|
20240723,110000,52478612200,88300,88500,88500,88200,4032
|
|
20240723,105900,52122294000,88400,88400,88500,88400,527
|
|
20240723,105800,52075674100,88500,88400,88500,88400,606
|
|
20240723,105700,52022064900,88400,88400,88500,88300,1692
|
|
20240723,105600,51872519200,88300,88300,88400,88300,988
|
|
20240723,105500,51785244700,88400,88200,88400,88200,976
|
|
20240723,105400,51699068600,88300,88300,88400,88200,950
|
|
20240723,105300,51615187800,88300,88300,88400,88200,715
|
|
20240723,105200,51552031600,88300,88100,88300,88100,892
|
|
20240723,105100,51473331400,88100,88300,88400,88100,1537
|
|
20240723,105000,51337670200,88400,88200,88400,88100,3533
|
|
20240723,104900,51025963000,88300,88300,88400,88200,3137
|
|
20240723,104800,50748944100,88300,88300,88400,88300,539
|
|
20240723,104700,50701324100,88400,88300,88400,88300,895
|
|
20240723,104600,50622267900,88300,88300,88400,88300,1597
|
|
20240723,104500,50481193000,88300,88400,88400,88300,923
|
|
20240723,104400,50399668500,88300,88200,88400,88200,4709
|
|
20240723,104300,49984092200,88200,88400,88500,88200,3008
|
|
20240723,104200,49718223400,88400,88400,88500,88400,899
|
|
20240723,104100,49638725900,88400,88500,88500,88400,1206
|
|
20240723,104000,49532083000,88400,88400,88500,88300,930
|
|
20240723,103900,49449857200,88400,88300,88500,88300,870
|
|
20240723,103800,49372938900,88400,88300,88400,88200,3335
|
|
20240723,103700,49078354300,88300,88300,88600,88300,3473
|
|
20240723,103600,48771275300,88300,88400,88400,88300,820
|
|
20240723,103500,48698840700,88400,88400,88500,88400,1691
|
|
20240723,103400,48549340200,88500,88700,88700,88400,2985
|
|
20240723,103300,48285195000,88600,88500,88800,88500,2456
|
|
20240723,103200,48067508500,88600,88600,88600,88500,4060
|
|
20240723,103100,47707927700,88600,88600,88700,88600,1131
|
|
20240723,103000,47607681800,88600,88700,88800,88600,1609
|
|
20240723,102900,47464981200,88800,88800,88900,88800,2027
|
|
20240723,102800,47284963300,88900,88800,88900,88800,700
|
|
20240723,102700,47222780500,88800,89000,89100,88800,7302
|
|
20240723,102600,46573318400,89000,89100,89100,89000,2009
|
|
20240723,102500,46394363800,89000,89000,89100,89000,947
|
|
20240723,102400,46310046400,89100,89000,89100,88900,1843
|
|
20240723,102300,46146001900,89000,88900,89100,88900,1015
|
|
20240723,102200,46055713900,89000,89100,89200,88900,3632
|
|
20240723,102100,45732121900,89100,89200,89200,88900,9455
|
|
20240723,102000,44890522400,89100,89300,89400,89100,2348
|
|
20240723,101900,44680975600,89400,89500,89500,89300,5003
|
|
20240723,101800,44233587200,89500,89600,89600,89400,5080
|
|
20240723,101700,43779023800,89600,89300,89600,89300,3901
|
|
20240723,101600,43430034100,89300,89500,89600,89200,13780
|
|
20240723,101500,42197379000,89400,89400,89500,89300,5071
|
|
20240723,101400,41743872900,89300,89300,89400,89100,6323
|
|
20240723,101300,41179611400,89200,89200,89400,89200,10332
|
|
20240723,101200,40257404100,89200,89000,89200,89000,16953
|
|
20240723,101100,38748209900,88900,88900,89000,88800,1726
|
|
20240723,101000,38594767200,88900,89000,89000,88800,4137
|
|
20240723,100900,38227100800,89000,88800,89000,88700,4012
|
|
20240723,100800,37870614000,88800,88600,88800,88600,4180
|
|
20240723,100700,37499858100,88700,88900,88900,88600,5610
|
|
20240723,100600,37002102500,88900,89000,89000,88800,2977
|
|
20240723,100500,36737455000,89000,88900,89000,88800,4560
|
|
20240723,100400,36332043000,88900,88900,89000,88800,6707
|
|
20240723,100300,35735761400,88900,88700,88900,88600,15001
|
|
20240723,100200,34404242800,88700,88700,88700,88600,2451
|
|
20240723,100100,34186889600,88700,88600,88700,88500,8414
|
|
20240723,100000,33440948600,88700,88500,88700,88500,8829
|
|
20240723,095900,32658513600,88600,88600,88600,88500,4596
|
|
20240723,095800,32251323800,88600,88500,88600,88400,12700
|
|
20240723,095700,31127646200,88400,88400,88500,88300,3275
|
|
20240723,095600,30838122200,88300,88300,88500,88300,9586
|
|
20240723,095500,29990728000,88400,88300,88400,88300,2128
|
|
20240723,095400,29802663000,88400,88300,88400,88200,12396
|
|
20240723,095300,28707482900,88300,88000,88300,88000,16571
|
|
20240723,095200,27245474400,88000,87700,88100,87700,7659
|
|
20240723,095100,26572288400,87800,87500,87800,87500,2571
|
|
20240723,095000,26347029500,87600,87600,87600,87500,1775
|
|
20240723,094900,26191679800,87500,87600,87600,87500,2858
|
|
20240723,094800,25941423200,87600,87800,87900,87600,1737
|
|
20240723,094700,25789030700,87800,87800,87900,87800,1065
|
|
20240723,094600,25695506800,87800,88000,88000,87800,1573
|
|
20240723,094500,25557298900,88000,88000,88000,87900,1319
|
|
20240723,094400,25441265500,88000,88000,88100,87900,2731
|
|
20240723,094300,25200897700,88000,87800,88000,87800,676
|
|
20240723,094200,25141474100,87800,88000,88100,87800,6864
|
|
20240723,094100,24537715300,88000,88200,88200,88000,6686
|
|
20240723,094000,23948761000,88200,87900,88200,87900,15186
|
|
20240723,093900,22611745800,87900,87800,88000,87600,18424
|
|
20240723,093800,20993976600,87700,87800,88000,87700,28911
|
|
20240723,093700,18454475500,87800,87700,87800,87700,8906
|
|
20240723,093600,17673196500,87700,87500,87700,87500,6298
|
|
20240723,093500,17121461700,87600,87300,87600,87200,19782
|
|
20240723,093400,15391828400,87300,87200,87300,87200,2906
|
|
20240723,093300,15138139800,87300,87300,87300,87200,12754
|
|
20240723,093200,14024856000,87300,87300,87300,87200,2711
|
|
20240723,093100,13788335900,87200,87200,87300,87200,692
|
|
20240723,093000,13727944900,87300,87100,87300,87100,6384
|
|
20240723,092900,13171147500,87200,87200,87200,87100,1469
|
|
20240723,092800,13043059900,87100,87100,87200,87000,1769
|
|
20240723,092700,12888981400,87100,87100,87200,87000,1761
|
|
20240723,092600,12735590200,87000,87100,87100,87000,2539
|
|
20240723,092500,12514453200,87100,87000,87100,86900,3581
|
|
20240723,092400,12202848500,87000,86900,87000,86900,645
|
|
20240723,092300,12146767900,86900,86800,87000,86800,2808
|
|
20240723,092200,11902729100,86800,86800,86900,86800,3359
|
|
20240723,092100,11611150500,86900,86800,86900,86800,1132
|
|
20240723,092000,11512872600,86800,87000,87000,86800,3213
|
|
20240723,091900,11233704500,86900,86900,87000,86900,449
|
|
20240723,091800,11194670100,86900,86900,87000,86800,2114
|
|
20240723,091700,11010939600,86900,87100,87100,86800,3497
|
|
20240723,091600,10706940300,87100,87200,87200,86900,7229
|
|
20240723,091500,10077412500,87200,87300,87300,87200,4169
|
|
20240723,091400,9713821000,87300,87100,87300,87000,7011
|
|
20240723,091300,9102663300,87000,86800,87100,86800,3125
|
|
20240723,091200,8830897600,86800,87000,87000,86800,1889
|
|
20240723,091100,8666674100,87000,87100,87100,87000,3248
|
|
20240723,091000,8384043400,87000,87100,87200,87000,3791
|
|
20240723,090900,8053889300,87200,86800,87200,86700,8326
|
|
20240723,090800,7329193000,86800,86800,86800,86700,1070
|
|
20240723,090700,7236401600,86700,86600,86700,86400,8597
|
|
20240723,090600,6492263100,86700,86700,86700,86600,1515
|
|
20240723,090500,6361012900,86500,86500,86600,86300,8818
|
|
20240723,090400,5599101400,86400,86800,86900,86400,9352
|
|
20240723,090300,4788557900,86800,86500,86900,86400,4813
|
|
20240723,090200,4371353400,86500,86800,86800,86200,14795
|
|
20240723,090100,3092392900,86800,87100,87100,86700,9027
|
|
20240723,090000,2307863100,87000,87200,87200,86800,26490
|